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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2007 2.569 2.589 2.544 2.549 164,265 -0.00(-0.19%)
Feb 27, 2007 2.599 2.599 2.544 2.554 325,916 -0.04(-1.52%)
Feb 26, 2007 2.604 2.624 2.594 2.594 135,306 -0.00(-0.19%)
Feb 23, 2007 2.599 2.604 2.589 2.599 95,641 +0.01(+0.57%)
Feb 22, 2007 2.604 2.624 2.569 2.584 293,333 -0.01(-0.38%)
Feb 21, 2007 2.604 2.604 2.574 2.594 201,001 +0.01(+0.57%)
Feb 20, 2007 2.584 2.604 2.569 2.579 122,969 -0.01(-0.38%)
Feb 16, 2007 2.594 2.609 2.584 2.589 108,441 -0.00(-0.19%)
Feb 15, 2007 2.564 2.609 2.564 2.594 45,380 +0.01(+0.57%)
Feb 14, 2007 2.569 2.599 2.549 2.579 116,946 +0.03(+1.36%)
Feb 13, 2007 2.530 2.569 2.530 2.544 131,950 +0.00(+0.00%)
Feb 12, 2007 2.520 2.559 2.520 2.544 151,188 -0.05(-1.90%)
Feb 09, 2007 2.594 2.619 2.577 2.594 151,421 +0.00(+0.00%)
Feb 08, 2007 2.594 2.604 2.554 2.594 138,184 -0.00(-0.19%)
Feb 07, 2007 2.544 2.643 2.530 2.599 1,297,029 +0.07(+2.73%)
Feb 06, 2007 2.989 2.989 2.485 2.530 1,113,013 -0.43(-14.67%)
Feb 05, 2007 2.925 2.994 2.900 2.964 54,362 +0.02(+0.67%)
Feb 02, 2007 2.984 2.994 2.940 2.945 209,052 -0.04(-1.49%)
Feb 01, 2007 2.989 3.024 2.969 2.989 164,724 +0.01(+0.50%)
Jan 31, 2007 2.925 2.979 2.925 2.974 193,479 +0.03(+1.18%)
Jan 30, 2007 2.930 2.950 2.915 2.940 72,256 +0.02(+0.85%)
Jan 29, 2007 2.866 2.930 2.846 2.915 137,334 +0.06(+2.08%)
Jan 26, 2007 2.830 2.861 2.821 2.856 64,126 +0.03(+1.05%)
Jan 25, 2007 2.846 2.856 2.806 2.826 155,952 -0.03(-1.21%)
Jan 24, 2007 2.866 2.890 2.801 2.861 174,547 +0.00(+0.17%)
Jan 23, 2007 2.890 2.898 2.801 2.856 210,738 -0.04(-1.53%)
Jan 22, 2007 2.940 2.940 2.890 2.900 76,096 -0.03(-1.01%)
Jan 19, 2007 2.890 2.940 2.871 2.930 280,062 +0.04(+1.54%)
Jan 18, 2007 2.910 2.935 2.880 2.885 325,033 -0.02(-0.85%)
Jan 17, 2007 2.905 2.940 2.885 2.910 316,130 -0.01(-0.34%)
Jan 16, 2007 2.866 2.920 2.801 2.920 396,879 +0.05(+1.72%)
Jan 12, 2007 2.910 2.915 2.861 2.871 103,669 -0.00(-0.17%)
Jan 11, 2007 2.821 2.900 2.821 2.876 170,697 +0.04(+1.39%)
Jan 10, 2007 2.826 2.851 2.816 2.836 86,742 -0.00(-0.17%)
Jan 09, 2007 2.866 2.866 2.841 2.841 64,778 -0.04(-1.37%)
Jan 08, 2007 2.950 2.950 2.846 2.880 230,460 -0.05(-1.69%)
Jan 05, 2007 2.900 2.945 2.876 2.930 171,675 +0.04(+1.54%)
Jan 04, 2007 2.856 2.925 2.851 2.885 130,723 +0.04(+1.57%)
Jan 03, 2007 2.915 2.915 2.841 2.841 152,214 -0.06(-2.04%)
Dec 29, 2006 2.831 2.935 2.821 2.900 293,756 +0.08(+2.98%)
Dec 28, 2006 2.841 2.846 2.792 2.816 170,082 -0.03(-1.04%)
Dec 27, 2006 2.836 2.895 2.811 2.846 225,760 +0.02(+0.88%)
Dec 26, 2006 2.920 2.974 2.767 2.821 343,176 -0.08(-2.89%)
Dec 22, 2006 2.935 2.969 2.900 2.905 64,804 -0.01(-0.51%)
Dec 21, 2006 2.935 2.964 2.890 2.920 225,691 -0.04(-1.34%)
Dec 20, 2006 2.910 2.964 2.900 2.959 347,362 +0.06(+2.04%)
Dec 19, 2006 2.964 2.979 2.880 2.900 185,865 -0.06(-2.17%)
Dec 18, 2006 3.088 3.103 2.930 2.964 1,112,196 -0.11(-3.54%)
Dec 15, 2006 3.034 3.073 3.004 3.073 989,503 +0.06(+2.13%)
Dec 14, 2006 3.014 3.058 2.964 3.009 202,557 -0.00(-0.16%)
Dec 13, 2006 3.053 3.103 3.004 3.014 349,550 -0.04(-1.29%)
Dec 12, 2006 3.088 3.162 2.964 3.053 597,670 -0.05(-1.59%)
Dec 11, 2006 3.261 3.261 3.098 3.103 218,678 -0.13(-3.98%)
Dec 08, 2006 3.211 3.251 3.211 3.231 306,712 -0.01(-0.46%)
Dec 07, 2006 3.286 3.295 3.221 3.246 268,337 -0.01(-0.45%)
Dec 06, 2006 3.286 3.286 3.211 3.261 676,158 -0.03(-1.05%)
Dec 05, 2006 3.221 3.310 3.193 3.295 567,063 +0.09(+2.93%)
Dec 04, 2006 3.137 3.226 3.137 3.202 202,187 +0.01(+0.47%)
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.