Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

50.45 +0.80 (+1.61%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.5484 0.5731 0.5336 0.5583 70,212 -0.00(-0.88%)
Jan 29, 2009 0.5731 0.5830 0.5632 0.5632 15,277 +0.01(+2.70%)
Jan 28, 2009 0.6126 0.6126 0.5484 0.5484 85,635 -0.04(-7.50%)
Jan 27, 2009 0.6917 0.7016 0.5879 0.5929 85,894 -0.01(-1.64%)
Jan 26, 2009 0.6176 0.6423 0.5978 0.6028 64,879 -0.01(-1.53%)
Jan 23, 2009 0.6126 0.6126 0.6028 0.6122 26,848 -0.00(-0.08%)
Jan 22, 2009 0.5879 0.6126 0.5879 0.6126 8,925 +0.00(+0.00%)
Jan 21, 2009 0.6028 0.6126 0.5632 0.6126 21,397 +0.04(+7.83%)
Jan 20, 2009 0.6324 0.6324 0.5484 0.5682 50,818 -0.04(-6.50%)
Jan 16, 2009 0.6077 0.6324 0.5731 0.6077 10,613 -0.01(-1.60%)
Jan 15, 2009 0.5879 0.6176 0.5830 0.6176 40,065 +0.01(+2.46%)
Jan 14, 2009 0.6472 0.6472 0.6028 0.6028 5,373 +0.00(+0.83%)
Jan 13, 2009 0.6225 0.6522 0.5879 0.5978 20,043 -0.00(-0.82%)
Jan 12, 2009 0.6336 0.6336 0.6028 0.6028 27,842 -0.02(-3.17%)
Jan 09, 2009 0.6225 0.6225 0.6176 0.6225 1,809 +0.03(+5.00%)
Jan 08, 2009 0.6175 0.6176 0.5929 0.5929 21,353 -0.02(-2.61%)
Jan 07, 2009 0.5929 0.6126 0.5929 0.6088 2,880 -0.01(-1.42%)
Jan 06, 2009 0.6670 0.7362 0.6028 0.6176 53,556 +0.00(+0.00%)
Jan 05, 2009 0.6176 0.6225 0.6126 0.6176 15,562 +0.01(+1.63%)
Jan 02, 2009 0.6518 0.6518 0.5929 0.6077 59,169 -0.02(-3.91%)
Dec 31, 2008 0.5830 0.7362 0.5830 0.6324 211,912 +0.04(+6.67%)
Dec 30, 2008 0.5929 0.5978 0.5830 0.5929 36,124 -0.02(-3.23%)
Dec 29, 2008 0.6126 0.6126 0.5929 0.6126 22,045 +0.02(+3.33%)
Dec 26, 2008 0.5929 0.6126 0.5830 0.5929 21,454 +0.01(+1.69%)
Dec 24, 2008 0.6374 0.6374 0.5830 0.5830 10,881 -0.02(-3.28%)
Dec 23, 2008 0.6423 0.6423 0.5040 0.6028 152,362 -0.04(-6.15%)
Dec 22, 2008 0.6917 0.6917 0.6077 0.6423 43,289 -0.05(-7.14%)
Dec 19, 2008 0.6670 0.6917 0.6472 0.6917 23,154 +0.02(+2.94%)
Dec 18, 2008 0.6819 0.6917 0.6670 0.6719 30,884 -0.04(-6.20%)
Dec 17, 2008 0.6818 0.7362 0.6818 0.7164 20,826 -0.00(-0.69%)
Dec 16, 2008 0.6670 0.7263 0.6670 0.7213 58,463 +0.05(+8.15%)
Dec 15, 2008 0.7016 0.7312 0.6670 0.6670 17,141 -0.02(-2.88%)
Dec 12, 2008 0.6423 0.6868 0.6423 0.6868 4,351 +0.03(+4.67%)
Dec 11, 2008 0.6917 0.6917 0.6472 0.6561 4,641 -0.04(-5.14%)
Dec 10, 2008 0.6423 0.6917 0.5879 0.6917 116,145 +0.04(+5.42%)
Dec 09, 2008 0.6818 0.6868 0.6561 0.6561 25,496 -0.05(-7.13%)
Dec 08, 2008 0.7066 0.7270 0.7065 0.7065 8,604 +0.00(+0.70%)
Dec 05, 2008 0.6917 0.7065 0.6719 0.7016 12,508 +0.00(+0.00%)
Dec 04, 2008 0.7249 0.7249 0.7016 0.7016 12,202 +0.00(+0.71%)
Dec 03, 2008 0.7065 0.7164 0.6917 0.6966 9,899 -0.02(-3.42%)
Dec 02, 2008 0.7263 0.7312 0.7164 0.7213 78,889 -0.00(-0.68%)
Dec 01, 2008 0.6966 0.7312 0.6966 0.7263 54,107 +0.01(+1.38%)
Nov 28, 2008 0.6917 0.7164 0.6917 0.7164 17,321 +0.02(+3.57%)
Nov 26, 2008 0.7164 0.7411 0.6917 0.6917 28,562 -0.02(-3.45%)
Nov 25, 2008 0.6769 0.7164 0.6719 0.7164 20,733 +0.04(+5.84%)
Nov 24, 2008 0.8053 0.8053 0.6719 0.6769 41,532 -0.04(-6.16%)
Nov 21, 2008 0.7016 0.7658 0.6374 0.7213 83,325 -0.03(-3.95%)
Nov 20, 2008 0.7708 0.7708 0.6868 0.7510 25,963 -0.06(-7.88%)
Nov 19, 2008 0.8597 0.8597 0.8152 0.8153 1,943 -0.05(-5.71%)
Nov 18, 2008 0.8251 0.8794 0.8251 0.8646 38,854 +0.00(+0.00%)
Nov 17, 2008 0.8646 0.8646 0.6670 0.8646 109,137 +0.02(+2.35%)
Nov 14, 2008 0.9288 0.9288 0.8202 0.8448 11,973 +0.03(+3.63%)
Nov 13, 2008 0.8399 0.9091 0.8152 0.8152 21,187 +0.00(+0.00%)
Nov 12, 2008 0.8646 0.8745 0.8152 0.8152 13,368 -0.06(-7.30%)
Nov 11, 2008 0.9091 0.9240 0.8202 0.8794 24,672 -0.14(-14.01%)
Nov 10, 2008 0.9289 1.028 0.9289 1.023 36,703 +0.10(+11.29%)
Nov 07, 2008 0.9387 0.9387 0.9042 0.9190 21,549 -0.07(-7.00%)
Nov 06, 2008 0.8943 1.067 0.8943 0.9881 14,870 +0.06(+6.38%)
Nov 05, 2008 0.9536 1.003 0.9239 0.9289 20,784 -0.00(-0.53%)
Nov 04, 2008 0.9387 1.013 0.9190 0.9338 35,875 -0.02(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.