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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 29, 2009 0.6126 0.7114 0.5928 0.7114 60,082 +0.09(+15.20%)
May 28, 2009 0.6176 0.6176 0.6126 0.6176 34,096 +0.02(+3.31%)
May 27, 2009 0.5970 0.6225 0.5731 0.5978 64,571 +0.00(+0.00%)
May 26, 2009 0.6176 0.6225 0.5879 0.5978 24,461 -0.00(-0.82%)
May 22, 2009 0.6200 0.6225 0.5978 0.6027 24,672 -0.01(-1.61%)
May 21, 2009 0.6176 0.6176 0.6077 0.6126 3,019 -0.00(-0.80%)
May 20, 2009 0.6176 0.6324 0.6176 0.6176 44,737 -0.02(-3.10%)
May 19, 2009 0.6176 0.6373 0.6176 0.6373 34,448 +0.02(+3.20%)
May 18, 2009 0.6027 0.6274 0.6027 0.6176 46,034 +0.01(+2.46%)
May 15, 2009 0.6225 0.6274 0.6027 0.6027 136,911 -0.03(-5.43%)
May 14, 2009 0.6027 0.6373 0.6027 0.6373 25,945 +0.03(+4.88%)
May 13, 2009 0.6176 0.6176 0.5928 0.6077 42,041 -0.01(-2.38%)
May 12, 2009 0.6670 0.6670 0.5681 0.6225 72,437 -0.03(-5.26%)
May 11, 2009 0.6818 0.7658 0.6027 0.6571 99,961 -0.04(-6.34%)
May 08, 2009 0.8498 0.8498 0.6867 0.7015 37,873 -0.14(-16.96%)
May 07, 2009 0.7806 0.8448 0.7806 0.8448 33,448 +0.06(+8.23%)
May 06, 2009 0.8498 0.8498 0.7609 0.7806 61,444 -0.03(-4.24%)
May 05, 2009 0.8152 0.8448 0.7766 0.8152 38,796 +0.02(+3.12%)
May 04, 2009 0.7371 0.8152 0.7214 0.7905 67,567 +0.05(+6.67%)
May 01, 2009 0.6521 0.7411 0.6483 0.7411 120,959 +0.08(+11.73%)
Apr 30, 2009 0.6423 0.6670 0.6027 0.6633 140,101 +0.04(+5.72%)
Apr 29, 2009 0.5583 0.6423 0.5039 0.6274 123,584 +0.06(+10.43%)
Apr 28, 2009 0.5434 0.5681 0.5187 0.5681 81,201 +0.04(+7.48%)
Apr 27, 2009 0.5780 0.5781 0.5187 0.5286 48,765 -0.04(-6.96%)
Apr 24, 2009 0.5681 0.5681 0.4990 0.5681 62,243 +0.02(+4.55%)
Apr 23, 2009 0.5484 0.5879 0.5286 0.5434 31,837 +0.01(+2.80%)
Apr 22, 2009 0.5187 0.5335 0.4990 0.5286 65,077 +0.01(+1.90%)
Apr 21, 2009 0.5286 0.5434 0.5187 0.5187 78,882 -0.02(-3.67%)
Apr 20, 2009 0.5681 0.5879 0.5336 0.5385 135,399 -0.00(-0.91%)
Apr 17, 2009 0.5583 0.5780 0.5237 0.5434 41,581 +0.01(+1.85%)
Apr 16, 2009 0.5528 0.5528 0.5286 0.5336 47,190 -0.01(-2.70%)
Apr 15, 2009 0.5681 0.5928 0.5434 0.5484 8,082 -0.02(-3.48%)
Apr 14, 2009 0.5681 0.6176 0.5681 0.5681 23,348 -0.02(-4.17%)
Apr 13, 2009 0.5830 0.6077 0.5681 0.5928 49,503 +0.01(+1.69%)
Apr 09, 2009 0.5731 0.5928 0.5434 0.5830 75,758 +0.02(+3.96%)
Apr 08, 2009 0.5342 0.5904 0.5089 0.5608 73,196 +0.03(+6.08%)
Apr 07, 2009 0.5928 0.5928 0.5286 0.5286 45,781 -0.06(-10.83%)
Apr 06, 2009 0.5583 0.6423 0.5583 0.5928 53,724 +0.05(+9.09%)
Apr 03, 2009 0.6423 0.6423 0.5434 0.5434 55,973 -0.14(-20.86%)
Apr 02, 2009 0.5978 0.6867 0.5415 0.6867 66,455 +0.13(+23.01%)
Apr 01, 2009 0.5583 0.5583 0.5284 0.5583 65,723 +0.02(+3.67%)
Mar 31, 2009 0.5681 0.5879 0.5138 0.5385 58,653 +0.02(+4.31%)
Mar 30, 2009 0.5089 0.5681 0.4990 0.5163 60,116 -0.05(-8.33%)
Mar 26, 2009 0.5434 0.5928 0.5434 0.5632 87,122 -0.01(-1.72%)
Mar 25, 2009 0.5192 0.5731 0.4891 0.5731 71,000 +0.04(+8.41%)
Mar 24, 2009 0.5187 0.5731 0.4881 0.5286 86,770 +0.02(+4.90%)
Mar 23, 2009 0.5434 0.5434 0.4940 0.5039 29,732 -0.03(-6.42%)
Mar 20, 2009 0.5434 0.5484 0.4703 0.5385 60,080 -0.00(-0.91%)
Mar 19, 2009 0.5064 0.5434 0.4693 0.5434 100,481 +0.02(+3.29%)
Mar 18, 2009 0.5089 0.5286 0.5064 0.5262 54,651 -0.02(-3.18%)
Mar 17, 2009 0.5434 0.5434 0.4936 0.5434 56,509 +0.04(+8.91%)
Mar 16, 2009 0.5385 0.5434 0.4693 0.4990 79,495 -0.07(-12.17%)
Mar 13, 2009 0.5681 0.5731 0.4988 0.5681 7,707 +0.00(+0.89%)
Mar 12, 2009 0.4348 0.6027 0.4101 0.5632 217,751 -0.00(-0.45%)
Mar 11, 2009 0.4348 0.5928 0.4199 0.5657 44,407 +0.13(+30.44%)
Mar 10, 2009 0.3854 0.4397 0.3854 0.4337 9,393 +0.03(+7.05%)
Mar 09, 2009 0.4224 0.4446 0.3958 0.4051 6,831 +0.00(+1.23%)
Mar 06, 2009 0.4348 0.4446 0.3952 0.4002 29,137 +0.00(+0.62%)
Mar 05, 2009 0.4199 1.393 0.3755 0.3977 48,366 -0.04(-9.55%)
Mar 04, 2009 0.4298 0.4445 0.4298 0.4397 7,266 -0.01(-3.26%)
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.