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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 0.6435 0.6683 0.6039 0.6646 139,819 +0.04(+5.72%)
Apr 29, 2009 0.5594 0.6435 0.5049 0.6286 123,335 +0.06(+10.43%)
Apr 28, 2009 0.5445 0.5693 0.5198 0.5693 81,038 +0.04(+7.48%)
Apr 27, 2009 0.5792 0.5792 0.5198 0.5297 48,666 -0.04(-6.96%)
Apr 24, 2009 0.5693 0.5693 0.5000 0.5693 62,118 +0.02(+4.55%)
Apr 23, 2009 0.5495 0.5891 0.5297 0.5445 31,773 +0.01(+2.80%)
Apr 22, 2009 0.5198 0.5346 0.5000 0.5297 64,946 +0.01(+1.90%)
Apr 21, 2009 0.5297 0.5445 0.5198 0.5198 78,723 -0.02(-3.67%)
Apr 20, 2009 0.5693 0.5891 0.5346 0.5396 135,126 -0.00(-0.91%)
Apr 17, 2009 0.5594 0.5792 0.5247 0.5445 41,497 +0.01(+1.85%)
Apr 16, 2009 0.5539 0.5539 0.5297 0.5346 47,095 -0.01(-2.70%)
Apr 15, 2009 0.5693 0.5940 0.5445 0.5495 8,066 -0.02(-3.48%)
Apr 14, 2009 0.5693 0.6188 0.5693 0.5693 23,301 -0.02(-4.17%)
Apr 13, 2009 0.5841 0.6089 0.5693 0.5940 49,404 +0.01(+1.69%)
Apr 09, 2009 0.5742 0.5940 0.5445 0.5841 75,606 +0.02(+3.96%)
Apr 08, 2009 0.5352 0.5916 0.5099 0.5619 73,048 +0.03(+6.08%)
Apr 07, 2009 0.5940 0.5940 0.5297 0.5297 45,689 -0.06(-10.83%)
Apr 06, 2009 0.5594 0.6435 0.5594 0.5940 53,616 +0.05(+9.09%)
Apr 03, 2009 0.6435 0.6435 0.5445 0.5445 55,860 -0.14(-20.86%)
Apr 02, 2009 0.5990 0.6881 0.5426 0.6881 66,322 +0.13(+23.01%)
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.