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

Napco Sec Tech Inc (NQ: NSSC )

50.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 30, 2009 1.003 1.013 0.9486 0.9486 39,201 -0.05(-5.42%)
Oct 29, 2009 0.9930 1.008 0.9634 1.003 16,306 +0.04(+4.10%)
Oct 28, 2009 0.9980 1.008 0.9387 0.9634 25,437 -0.04(-3.56%)
Oct 27, 2009 0.9683 1.008 0.9634 0.9990 42,919 +0.05(+5.31%)
Oct 26, 2009 1.008 1.008 0.9486 0.9486 91,273 -0.06(-5.88%)
Oct 23, 2009 0.9930 1.028 0.9634 1.008 138,810 +0.10(+10.86%)
Oct 22, 2009 0.8152 0.9337 0.8152 0.9091 111,626 +0.10(+12.89%)
Oct 21, 2009 0.8053 0.8152 0.7855 0.8053 18,824 +0.01(+1.12%)
Oct 20, 2009 0.8003 0.8053 0.7460 0.7964 14,476 +0.01(+0.74%)
Oct 19, 2009 0.7312 0.8053 0.7312 0.7905 96,119 +0.05(+7.39%)
Oct 16, 2009 0.7312 0.7509 0.7262 0.7361 19,530 -0.02(-2.30%)
Oct 15, 2009 0.7460 0.7558 0.7114 0.7534 37,112 +0.01(+0.99%)
Oct 14, 2009 0.7460 0.7554 0.7411 0.7460 9,361 -0.01(-1.31%)
Oct 13, 2009 0.7559 0.7608 0.7559 0.7559 6,679 +0.00(+0.00%)
Oct 12, 2009 0.7509 0.7608 0.7460 0.7559 7,673 +0.02(+2.68%)
Oct 09, 2009 0.7411 0.7658 0.7164 0.7361 12,913 -0.00(-0.01%)
Oct 08, 2009 0.7460 0.7801 0.7164 0.7362 26,343 +0.00(+0.68%)
Oct 07, 2009 0.7361 0.7361 0.6818 0.7312 27,641 +0.01(+1.72%)
Oct 06, 2009 0.7361 0.7658 0.7065 0.7188 92,611 -0.01(-1.69%)
Oct 05, 2009 0.6917 0.7312 0.6670 0.7312 120,467 +0.03(+3.86%)
Oct 02, 2009 0.6423 0.7312 0.6423 0.7040 41,723 +0.05(+7.95%)
Oct 01, 2009 0.6620 0.7312 0.6423 0.6521 92,093 -0.00(-0.75%)
Sep 30, 2009 0.7015 0.7118 0.6521 0.6571 34,920 -0.03(-4.32%)
Sep 29, 2009 0.7658 0.7658 0.6423 0.6867 188,893 -0.10(-12.58%)
Sep 28, 2009 0.7905 0.7905 0.6917 0.7855 45,429 +0.02(+3.25%)
Sep 25, 2009 0.7658 0.7658 0.6966 0.7608 34,057 -0.00(-0.65%)
Sep 24, 2009 0.7658 0.7658 0.6917 0.7658 54,276 +0.00(+0.00%)
Sep 23, 2009 0.7411 0.7658 0.7065 0.7658 52,293 +0.02(+3.33%)
Sep 22, 2009 0.7311 0.7411 0.7129 0.7411 15,498 +0.01(+2.04%)
Sep 21, 2009 0.7164 0.7262 0.7065 0.7262 4,366 +0.00(+0.00%)
Sep 18, 2009 0.7411 0.7411 0.6423 0.7262 162,990 -0.01(-1.34%)
Sep 17, 2009 0.7312 0.7361 0.7015 0.7361 76,621 +0.01(+2.05%)
Sep 16, 2009 0.7015 0.7361 0.6917 0.7213 25,888 -0.01(-2.01%)
Sep 15, 2009 0.7065 0.7411 0.6867 0.7361 61,670 +0.02(+2.76%)
Sep 14, 2009 0.7213 0.7411 0.7131 0.7164 87,261 +0.03(+4.32%)
Sep 11, 2009 0.7411 0.7411 0.6867 0.6867 51,511 -0.04(-5.44%)
Sep 10, 2009 0.7213 0.7806 0.7213 0.7262 42,909 -0.01(-2.00%)
Sep 09, 2009 0.7015 0.7411 0.6867 0.7411 100,084 +0.04(+5.63%)
Sep 08, 2009 0.6818 0.8399 0.6687 0.7015 45,953 +0.02(+2.90%)
Sep 04, 2009 0.6768 0.6867 0.6581 0.6818 32,537 +0.03(+5.34%)
Sep 03, 2009 0.6423 0.6868 0.6423 0.6472 47,854 +0.02(+3.97%)
Sep 02, 2009 0.6818 0.6966 0.6225 0.6225 45,737 -0.05(-8.03%)
Sep 01, 2009 0.6818 0.7015 0.6423 0.6768 93,797 -0.01(-1.44%)
Aug 31, 2009 0.6274 0.6867 0.6274 0.6867 20,777 +0.03(+5.30%)
Aug 28, 2009 0.6440 0.6818 0.6440 0.6521 4,596 +0.02(+3.94%)
Aug 27, 2009 0.7015 0.7015 0.6274 0.6274 129,179 -0.09(-12.41%)
Aug 26, 2009 0.6670 0.7164 0.6423 0.7164 70,135 +0.10(+16.00%)
Aug 25, 2009 0.6521 0.6521 0.6176 0.6176 17,715 -0.01(-1.57%)
Aug 24, 2009 0.6719 0.6867 0.6225 0.6274 14,308 -0.06(-8.63%)
Aug 21, 2009 0.6917 0.6941 0.6867 0.6867 111,178 +0.00(+0.72%)
Aug 20, 2009 0.6571 0.6917 0.6423 0.6818 29,390 +0.00(+0.73%)
Aug 19, 2009 0.6768 0.6917 0.6324 0.6768 23,415 +0.00(+0.00%)
Aug 18, 2009 0.6324 0.6768 0.6324 0.6768 25,477 +0.02(+3.01%)
Aug 17, 2009 0.6472 0.6571 0.6423 0.6571 9,505 -0.01(-2.21%)
Aug 14, 2009 0.6867 0.7905 0.6423 0.6719 41,286 -0.00(-0.01%)
Aug 13, 2009 0.6670 0.6917 0.6423 0.6719 20,836 -0.00(-0.72%)
Aug 12, 2009 0.6521 0.6927 0.6521 0.6768 58,126 -0.01(-1.44%)
Aug 11, 2009 0.6867 0.7015 0.6423 0.6867 18,000 -0.01(-2.11%)
Aug 10, 2009 0.6867 0.7015 0.6818 0.7015 6,072 +0.01(+1.43%)
Aug 07, 2009 0.6274 0.6917 0.6274 0.6917 32,535 +0.06(+10.24%)
Aug 06, 2009 0.6423 0.6670 0.6274 0.6274 16,561 -0.03(-4.52%)
Aug 05, 2009 0.6571 0.6917 0.6521 0.6571 26,981 -0.01(-1.47%)
Aug 04, 2009 0.6669 0.6867 0.6669 0.6670 8,298 +0.00(+0.00%)
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.