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

Napco Sec Tech Inc (NQ: NSSC )

51.50 -1.48 (-2.79%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 14, 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 27, 2009 0.4940 0.4940 0.4545 0.4891 12,575 -0.00(-1.00%)
Feb 26, 2009 0.4931 0.4940 0.4881 0.4940 5,839 -0.02(-3.85%)
Feb 25, 2009 0.5187 0.5237 0.4545 0.5138 21,546 +0.02(+4.00%)
Feb 24, 2009 0.4891 0.5039 0.4437 0.4940 64,498 -0.02(-3.85%)
Feb 23, 2009 0.5286 0.5534 0.4871 0.5138 123,509 -0.01(-1.89%)
Feb 20, 2009 0.5731 0.5731 0.5187 0.5237 16,575 -0.04(-7.83%)
Feb 19, 2009 0.5434 0.5731 0.5336 0.5682 20,220 -0.00(-0.85%)
Feb 18, 2009 0.5336 0.5928 0.5336 0.5731 55,552 +0.02(+4.50%)
Feb 17, 2009 0.5583 0.5928 0.5434 0.5484 80,681 +0.00(+0.91%)
Feb 13, 2009 0.5533 0.5879 0.5138 0.5434 29,732 -0.03(-5.97%)
Feb 12, 2009 0.5780 0.5780 0.5632 0.5780 8,906 -0.01(-2.51%)
Feb 11, 2009 0.6077 0.6111 0.5731 0.5928 13,207 -0.02(-3.23%)
Feb 10, 2009 0.6176 0.6176 0.5830 0.6126 76,900 -0.00(-0.80%)
Feb 09, 2009 0.5434 0.7015 0.5434 0.6176 33,436 +0.00(+0.81%)
Feb 06, 2009 0.5928 0.6126 0.5434 0.6126 76,438 +0.02(+4.20%)
Feb 05, 2009 0.5928 0.5928 0.5484 0.5879 6,979 -0.00(-0.83%)
Feb 04, 2009 0.5780 0.5928 0.5731 0.5928 40,711 -0.02(-3.23%)
Feb 03, 2009 0.5928 0.6126 0.5484 0.6126 27,123 +0.02(+4.20%)
Feb 02, 2009 0.5286 0.5928 0.4990 0.5879 54,655 +0.03(+5.31%)
Jan 30, 2009 0.5484 0.5731 0.5336 0.5583 70,216 -0.00(-0.88%)
Jan 29, 2009 0.5731 0.5830 0.5632 0.5632 15,278 +0.01(+2.70%)
Jan 28, 2009 0.6126 0.6126 0.5484 0.5484 85,640 -0.04(-7.50%)
Jan 27, 2009 0.6917 0.7015 0.5879 0.5928 85,899 -0.01(-1.64%)
Jan 26, 2009 0.6176 0.6423 0.5978 0.6027 64,883 -0.01(-1.53%)
Jan 23, 2009 0.6126 0.6126 0.6027 0.6121 26,849 -0.00(-0.08%)
Jan 22, 2009 0.5879 0.6126 0.5879 0.6126 8,926 +0.00(+0.00%)
Jan 21, 2009 0.6027 0.6126 0.5632 0.6126 21,399 +0.04(+7.83%)
Jan 20, 2009 0.6324 0.6324 0.5484 0.5681 50,821 -0.04(-6.50%)
Jan 16, 2009 0.6077 0.6324 0.5731 0.6077 10,614 -0.01(-1.60%)
Jan 15, 2009 0.5879 0.6176 0.5830 0.6176 40,067 +0.01(+2.46%)
Jan 14, 2009 0.6472 0.6472 0.6027 0.6027 5,374 +0.00(+0.83%)
Jan 13, 2009 0.6225 0.6521 0.5879 0.5978 20,044 -0.00(-0.82%)
Jan 12, 2009 0.6336 0.6336 0.6027 0.6027 27,843 -0.02(-3.17%)
Jan 09, 2009 0.6224 0.6225 0.6176 0.6225 1,809 +0.03(+5.00%)
Jan 08, 2009 0.6175 0.6176 0.5928 0.5928 21,354 -0.02(-2.61%)
Jan 07, 2009 0.5928 0.6126 0.5928 0.6088 2,880 -0.01(-1.42%)
Jan 06, 2009 0.6670 0.7361 0.6027 0.6176 53,560 +0.00(+0.00%)
Jan 05, 2009 0.6176 0.6225 0.6126 0.6176 15,563 +0.01(+1.63%)
Jan 02, 2009 0.6517 0.6517 0.5928 0.6077 59,173 -0.02(-3.91%)
Dec 31, 2008 0.5830 0.7361 0.5830 0.6324 211,925 +0.04(+6.67%)
Dec 30, 2008 0.5928 0.5978 0.5830 0.5928 36,126 -0.02(-3.23%)
Dec 29, 2008 0.6126 0.6126 0.5928 0.6126 22,046 +0.02(+3.33%)
Dec 26, 2008 0.5929 0.6126 0.5830 0.5928 21,455 +0.01(+1.69%)
Dec 24, 2008 0.6373 0.6373 0.5830 0.5830 10,881 -0.02(-3.28%)
Dec 23, 2008 0.6423 0.6423 0.5039 0.6027 152,371 -0.04(-6.15%)
Dec 22, 2008 0.6917 0.6917 0.6077 0.6423 43,291 -0.05(-7.14%)
Dec 19, 2008 0.6670 0.6917 0.6472 0.6917 23,155 +0.02(+2.94%)
Dec 18, 2008 0.6818 0.6917 0.6670 0.6719 30,886 -0.04(-6.20%)
Dec 17, 2008 0.6818 0.7361 0.6818 0.7163 20,828 -0.00(-0.69%)
Dec 16, 2008 0.6670 0.7262 0.6670 0.7213 58,466 +0.05(+8.15%)
Dec 15, 2008 0.7015 0.7312 0.6670 0.6670 17,142 -0.02(-2.88%)
Dec 12, 2008 0.6423 0.6867 0.6423 0.6867 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 116,152 +0.04(+5.42%)
Dec 09, 2008 0.6818 0.6867 0.6561 0.6561 25,497 -0.05(-7.13%)
Dec 08, 2008 0.7065 0.7270 0.7065 0.7065 8,604 +0.00(+0.70%)
Dec 05, 2008 0.6917 0.7065 0.6719 0.7015 12,509 +0.00(+0.00%)
Dec 04, 2008 0.7249 0.7249 0.7015 0.7015 12,203 +0.00(+0.71%)
Dec 03, 2008 0.7065 0.7164 0.6917 0.6966 9,899 -0.02(-3.42%)
Dec 02, 2008 0.7262 0.7312 0.7164 0.7213 78,894 -0.00(-0.68%)
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.