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

Napco Sec Tech Inc (NQ: NSSC )

50.85 +1.20 (+2.43%)
Streaming Delayed Price Updated: 10:53 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 (%)
May 30, 2008 2.248 2.273 2.238 2.273 14,642 +0.01(+0.44%)
May 29, 2008 2.273 2.273 2.213 2.263 87,952 -0.00(-0.22%)
May 28, 2008 2.234 2.559 2.213 2.268 61,968 +0.01(+0.66%)
May 27, 2008 2.282 2.312 2.233 2.253 23,305 -0.06(-2.56%)
May 26, 2008 2.317 2.322 2.301 2.312 23,419 +0.00(+0.00%)
May 23, 2008 2.317 2.322 2.301 2.312 23,419 -0.00(-0.21%)
May 22, 2008 2.317 2.342 2.233 2.317 40,611 +0.02(+1.08%)
May 21, 2008 2.342 2.381 2.268 2.292 33,808 -0.02(-1.07%)
May 20, 2008 2.290 2.317 2.273 2.317 23,923 +0.00(+0.04%)
May 19, 2008 2.282 2.322 2.273 2.316 57,187 +0.01(+0.38%)
May 16, 2008 2.366 2.366 2.287 2.307 40,197 -0.08(-3.51%)
May 15, 2008 2.406 2.421 2.391 2.391 55,129 -0.01(-0.41%)
May 14, 2008 2.375 2.421 2.375 2.401 26,123 -0.02(-0.82%)
May 13, 2008 2.381 2.421 2.381 2.421 17,530 +0.03(+1.24%)
May 12, 2008 2.371 2.391 2.337 2.391 30,766 -0.01(-0.62%)
May 09, 2008 2.416 2.421 2.362 2.406 65,682 +0.00(+0.00%)
May 08, 2008 2.416 2.416 2.371 2.406 52,570 +0.01(+0.41%)
May 07, 2008 2.376 2.416 2.362 2.396 48,020 -0.00(-0.21%)
May 06, 2008 2.381 2.421 2.282 2.401 122,578 +0.03(+1.46%)
May 05, 2008 2.322 2.381 2.312 2.366 58,246 +0.01(+0.42%)
May 02, 2008 2.317 2.374 2.317 2.357 24,170 +0.03(+1.49%)
May 01, 2008 2.376 2.376 2.283 2.322 7,744 -0.01(-0.42%)
Apr 30, 2008 2.297 2.347 2.282 2.332 23,574 +0.04(+1.94%)
Apr 29, 2008 2.287 2.312 2.287 2.287 9,262 -0.02(-0.86%)
Apr 28, 2008 2.357 2.357 2.292 2.307 25,006 -0.07(-2.91%)
Apr 25, 2008 2.371 2.386 2.327 2.376 8,703 -0.02(-0.82%)
Apr 24, 2008 2.421 2.421 2.381 2.396 4,604 +0.00(+0.00%)
Apr 23, 2008 2.416 2.421 2.391 2.396 5,849 -0.01(-0.61%)
Apr 22, 2008 2.421 2.421 2.396 2.411 10,302 -0.02(-1.01%)
Apr 21, 2008 2.470 2.470 2.371 2.436 26,088 -0.03(-1.40%)
Apr 18, 2008 2.421 2.470 2.411 2.470 34,936 +0.03(+1.21%)
Apr 17, 2008 2.416 2.441 2.391 2.441 136,019 +0.03(+1.44%)
Apr 16, 2008 2.421 2.426 2.366 2.406 68,955 -0.04(-1.62%)
Apr 15, 2008 2.396 2.470 2.376 2.446 121,487 +0.07(+2.91%)
Apr 14, 2008 2.386 2.421 2.347 2.376 43,225 -0.04(-1.84%)
Apr 11, 2008 2.411 2.421 2.386 2.421 42,636 +0.03(+1.24%)
Apr 10, 2008 2.421 2.421 2.381 2.391 32,493 -0.03(-1.22%)
Apr 09, 2008 2.411 2.457 2.381 2.421 56,837 -0.03(-1.21%)
Apr 08, 2008 2.337 2.470 2.312 2.450 160,994 +0.11(+4.64%)
Apr 07, 2008 2.223 2.352 2.223 2.342 54,495 -0.03(-1.25%)
Apr 04, 2008 2.115 2.371 2.115 2.371 72,558 +0.15(+6.67%)
Apr 03, 2008 2.282 2.327 2.174 2.223 83,031 -0.09(-3.85%)
Apr 02, 2008 2.371 2.371 2.287 2.312 33,460 -0.04(-1.89%)
Apr 01, 2008 2.421 2.421 2.302 2.357 68,810 -0.07(-3.05%)
Mar 31, 2008 2.446 2.470 2.386 2.431 27,173 -0.00(-0.20%)
Mar 28, 2008 2.401 2.460 2.401 2.436 18,287 -0.02(-0.80%)
Mar 27, 2008 2.411 2.480 2.401 2.455 15,701 -0.01(-0.60%)
Mar 26, 2008 2.421 2.470 2.416 2.470 132,067 +0.00(+0.00%)
Mar 25, 2008 2.426 2.470 2.426 2.470 27,922 +0.02(+1.01%)
Mar 24, 2008 2.406 2.470 2.396 2.446 76,177 +0.04(+1.64%)
Mar 21, 2008 2.263 2.421 2.248 2.406 32,084 +0.00(+0.00%)
Mar 20, 2008 2.263 2.421 2.248 2.406 32,084 +0.11(+4.73%)
Mar 19, 2008 2.386 2.386 2.263 2.297 32,928 -0.07(-3.13%)
Mar 18, 2008 2.322 2.421 2.302 2.371 47,664 -0.01(-0.62%)
Mar 17, 2008 2.465 2.465 2.337 2.386 33,701 -0.08(-3.21%)
Mar 14, 2008 2.460 2.470 2.416 2.465 29,778 -0.00(-0.20%)
Mar 13, 2008 2.406 2.470 2.352 2.470 28,849 +0.00(+0.20%)
Mar 12, 2008 2.357 2.470 2.347 2.465 30,392 +0.09(+3.96%)
Mar 11, 2008 2.396 2.500 2.347 2.371 59,047 -0.04(-1.84%)
Mar 10, 2008 2.470 2.470 2.381 2.416 93,490 -0.08(-3.17%)
Mar 07, 2008 2.406 2.495 2.406 2.495 89,061 +0.03(+1.20%)
Mar 06, 2008 2.436 2.470 2.436 2.465 47,880 -0.01(-0.60%)
Mar 05, 2008 2.475 2.490 2.431 2.480 23,997 +0.01(+0.40%)
Mar 04, 2008 2.421 2.470 2.418 2.470 82,784 +0.04(+1.83%)
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.