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

Napco Sec Tech Inc (NQ: NSSC )

39.58 -0.89 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 2.954 3.014 2.905 2.930 67,454 -0.02(-0.84%)
May 30, 2007 2.915 2.964 2.871 2.954 91,094 +0.02(+0.84%)
May 29, 2007 2.949 2.969 2.915 2.930 98,189 -0.03(-1.17%)
May 25, 2007 2.994 3.009 2.915 2.964 157,610 -0.00(-0.17%)
May 24, 2007 3.014 3.019 2.969 2.969 174,196 -0.06(-1.86%)
May 23, 2007 2.999 3.043 2.999 3.025 87,722 +0.00(+0.06%)
May 22, 2007 3.038 3.038 3.009 3.023 131,114 +0.00(+0.00%)
May 21, 2007 2.989 3.033 2.979 3.023 59,206 +0.02(+0.82%)
May 18, 2007 3.033 3.033 2.969 2.999 121,625 -0.04(-1.30%)
May 17, 2007 3.043 3.043 2.969 3.038 144,125 +0.00(+0.16%)
May 16, 2007 2.984 3.033 2.984 3.033 159,337 +0.04(+1.49%)
May 15, 2007 3.004 3.063 2.964 2.989 214,962 -0.01(-0.49%)
May 14, 2007 2.856 3.019 2.851 3.004 171,822 +0.14(+4.83%)
May 11, 2007 2.885 2.885 2.841 2.865 160,756 -0.03(-1.02%)
May 10, 2007 3.038 3.043 2.816 2.895 1,537,378 -0.22(-6.98%)
May 09, 2007 3.053 3.112 3.053 3.112 185,471 +0.06(+1.94%)
May 08, 2007 3.058 3.157 3.028 3.053 227,207 +0.01(+0.32%)
May 07, 2007 2.999 3.063 2.969 3.043 176,188 +0.04(+1.48%)
May 04, 2007 3.001 3.048 2.999 2.999 209,997 -0.00(-0.16%)
May 03, 2007 2.964 3.038 2.964 3.004 207,457 +0.03(+1.00%)
May 02, 2007 2.944 2.989 2.939 2.974 172,690 +0.01(+0.50%)
May 01, 2007 2.954 2.984 2.954 2.959 96,050 +0.01(+0.33%)
Apr 30, 2007 2.959 2.969 2.890 2.949 121,281 +0.00(+0.17%)
Apr 27, 2007 2.964 2.964 2.910 2.944 72,426 -0.02(-0.83%)
Apr 26, 2007 2.964 2.989 2.964 2.969 64,736 +0.00(+0.17%)
Apr 25, 2007 2.964 3.009 2.954 2.964 72,001 +0.00(+0.17%)
Apr 24, 2007 2.964 2.999 2.954 2.959 71,859 -0.00(-0.17%)
Apr 23, 2007 2.969 3.009 2.964 2.964 72,284 +0.00(+0.00%)
Apr 20, 2007 2.984 3.009 2.964 2.964 158,555 +0.00(+0.00%)
Apr 19, 2007 2.949 2.984 2.939 2.964 172,308 +0.01(+0.50%)
Apr 18, 2007 2.969 2.979 2.930 2.949 126,999 -0.01(-0.50%)
Apr 17, 2007 2.954 2.989 2.944 2.964 161,867 +0.02(+0.84%)
Apr 16, 2007 2.959 2.979 2.935 2.939 309,110 +0.00(+0.17%)
Apr 13, 2007 2.944 2.949 2.915 2.935 308,397 +0.02(+0.68%)
Apr 12, 2007 2.920 2.939 2.905 2.915 369,083 -0.02(-0.67%)
Apr 11, 2007 2.979 2.979 2.920 2.935 417,694 -0.00(-0.17%)
Apr 10, 2007 2.984 3.009 2.910 2.939 368,011 -0.04(-1.33%)
Apr 09, 2007 2.959 2.989 2.856 2.979 786,648 +0.13(+4.69%)
Apr 05, 2007 2.697 2.880 2.697 2.846 658,900 +0.15(+5.49%)
Apr 04, 2007 2.658 2.722 2.618 2.697 163,434 +0.04(+1.49%)
Apr 03, 2007 2.633 2.712 2.623 2.658 145,755 +0.02(+0.94%)
Apr 02, 2007 2.604 2.643 2.604 2.633 109,992 +0.01(+0.57%)
Mar 30, 2007 2.574 2.618 2.574 2.618 95,784 +0.04(+1.63%)
Mar 29, 2007 2.574 2.608 2.574 2.576 170,040 +0.01(+0.28%)
Mar 28, 2007 2.604 2.633 2.564 2.569 215,248 -0.05(-1.89%)
Mar 27, 2007 2.599 2.638 2.584 2.618 144,868 +0.01(+0.38%)
Mar 26, 2007 2.604 2.608 2.569 2.608 143,901 +0.02(+0.76%)
Mar 23, 2007 2.554 2.633 2.554 2.589 140,338 +0.03(+1.35%)
Mar 22, 2007 2.564 2.569 2.515 2.554 213,817 +0.00(+0.19%)
Mar 21, 2007 2.510 2.554 2.490 2.549 173,237 +0.05(+2.18%)
Mar 20, 2007 2.574 2.574 2.470 2.495 170,206 -0.06(-2.51%)
Mar 19, 2007 2.534 2.638 2.533 2.559 330,740 +0.05(+2.17%)
Mar 16, 2007 2.361 2.589 2.342 2.505 593,708 +0.21(+9.26%)
Mar 15, 2007 2.297 2.297 2.253 2.292 141,026 +0.01(+0.44%)
Mar 14, 2007 2.292 2.322 2.238 2.282 196,747 +0.00(+0.00%)
Mar 13, 2007 2.386 2.381 2.223 2.282 327,518 -0.10(-4.35%)
Mar 12, 2007 2.426 2.441 2.357 2.386 215,313 -0.03(-1.43%)
Mar 09, 2007 2.490 2.495 2.421 2.421 92,238 -0.05(-2.20%)
Mar 08, 2007 2.470 2.490 2.436 2.475 222,468 +0.00(+0.00%)
Mar 07, 2007 2.584 2.589 2.465 2.475 95,270 -0.09(-3.65%)
Mar 06, 2007 2.475 2.569 2.475 2.569 143,273 +0.09(+3.79%)
Mar 05, 2007 2.495 2.520 2.470 2.475 178,969 -0.02(-0.79%)
Mar 02, 2007 2.539 2.549 2.485 2.495 176,485 -0.04(-1.75%)
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.