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

Napco Sec Tech Inc (NQ: NSSC )

49.88 -0.34 (-0.67%)
Streaming Delayed Price Updated: 1:50 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 (%)
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%)
Aug 03, 2009 0.6176 0.7015 0.6176 0.6670 46,815 +0.03(+5.47%)
Jul 31, 2009 0.6324 0.6423 0.6274 0.6324 21,178 -0.00(-0.78%)
Jul 30, 2009 0.6176 0.6423 0.6176 0.6373 17,812 +0.04(+7.50%)
Jul 29, 2009 0.6077 0.6176 0.5928 0.5928 20,848 -0.04(-6.98%)
Jul 28, 2009 0.6176 0.6620 0.6176 0.6374 68,702 +0.02(+3.21%)
Jul 27, 2009 0.6126 0.6176 0.6126 0.6176 31,424 +0.00(+0.00%)
Jul 24, 2009 0.5978 0.6176 0.5879 0.6176 30,282 +0.02(+4.17%)
Jul 23, 2009 0.5544 0.5928 0.5533 0.5928 145,070 +0.02(+4.35%)
Jul 22, 2009 0.5681 0.5780 0.5583 0.5681 84,270 +0.01(+1.76%)
Jul 21, 2009 0.5583 0.5830 0.5533 0.5583 25,163 +0.00(+0.90%)
Jul 20, 2009 0.5731 0.5780 0.5533 0.5533 26,238 +0.00(+0.00%)
Jul 17, 2009 0.5584 0.5632 0.5484 0.5533 26,129 -0.01(-1.75%)
Jul 16, 2009 0.5780 0.5780 0.5521 0.5632 21,779 -0.01(-1.72%)
Jul 15, 2009 0.5730 0.5780 0.5484 0.5731 143,407 +0.01(+2.65%)
Jul 14, 2009 0.5731 0.5780 0.5583 0.5583 27,242 -0.00(-0.88%)
Jul 13, 2009 0.5731 0.5829 0.5632 0.5632 16,409 -0.01(-0.97%)
Jul 10, 2009 0.5780 0.5780 0.5681 0.5687 27,681 +0.00(+0.10%)
Jul 09, 2009 0.5681 0.5780 0.5633 0.5681 93,769 +0.00(+0.00%)
Jul 08, 2009 0.5731 0.5780 0.5632 0.5681 157,517 -0.01(-2.54%)
Jul 07, 2009 0.5780 0.5970 0.5731 0.5830 42,638 -0.02(-4.07%)
Jul 06, 2009 0.6176 0.6176 0.5731 0.6077 57,078 -0.01(-1.60%)
Jul 02, 2009 0.5978 0.6176 0.5731 0.6176 20,868 +0.00(+0.00%)
Jul 01, 2009 0.5962 0.6176 0.5928 0.6176 27,827 +0.03(+5.93%)
Jun 30, 2009 0.6176 0.6176 0.5830 0.5830 14,646 -0.03(-4.84%)
Jun 29, 2009 0.6027 0.6176 0.5929 0.6126 6,323 -0.00(-0.80%)
Jun 26, 2009 0.6176 0.6176 0.5830 0.6176 29,801 +0.00(+0.00%)
Jun 25, 2009 0.6122 0.6176 0.6077 0.6176 7,841 +0.03(+5.04%)
Jun 24, 2009 0.6027 0.6176 0.5780 0.5879 9,709 -0.01(-2.46%)
Jun 23, 2009 0.6424 0.6424 0.5978 0.6027 10,464 +0.00(+0.33%)
Jun 22, 2009 0.6176 0.6521 0.5780 0.6008 52,936 +0.00(+0.50%)
Jun 19, 2009 0.6176 0.6521 0.5928 0.5978 6,746 -0.00(-0.82%)
Jun 18, 2009 0.6175 0.6176 0.6027 0.6027 4,268 -0.01(-1.61%)
Jun 17, 2009 0.6274 0.6620 0.6126 0.6126 70,629 +0.00(+0.00%)
Jun 16, 2009 0.6126 0.6423 0.6126 0.6126 104,303 -0.00(-0.80%)
Jun 15, 2009 0.6274 0.6274 0.6126 0.6176 22,886 -0.04(-6.01%)
Jun 12, 2009 0.6768 0.6768 0.6571 0.6571 34,393 -0.04(-6.34%)
Jun 11, 2009 0.6274 0.7015 0.6274 0.7015 203,539 +0.08(+13.60%)
Jun 10, 2009 0.6818 0.6818 0.6176 0.6176 73,837 -0.09(-12.59%)
Jun 09, 2009 0.6373 0.7065 0.6373 0.7065 99,147 -0.00(-0.69%)
Jun 08, 2009 0.6373 0.7114 0.5963 0.7114 74,495 +0.09(+14.29%)
Jun 05, 2009 0.6077 0.6274 0.5978 0.6225 50,823 -0.02(-3.08%)
Jun 04, 2009 0.6176 0.6423 0.6126 0.6423 44,138 +0.06(+10.17%)
Jun 03, 2009 0.6521 0.6620 0.5681 0.5830 71,819 -0.06(-9.13%)
Jun 02, 2009 0.6423 0.6423 0.6373 0.6415 17,921 -0.01(-0.88%)
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.