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

Napco Sec Tech Inc (NQ: NSSC )

51.21 -0.62 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2005 2.876 2.964 2.613 2.881 588,867 +0.02(+0.77%)
Jan 28, 2005 2.828 2.920 2.828 2.859 623,024 +0.00(+0.08%)
Jan 27, 2005 2.672 2.907 2.613 2.857 919,963 +0.17(+6.38%)
Jan 26, 2005 2.789 2.789 2.646 2.685 368,896 -0.03(-1.13%)
Jan 25, 2005 2.778 2.778 2.595 2.716 280,543 +0.00(+0.00%)
Jan 24, 2005 2.734 2.745 2.622 2.716 523,286 +0.02(+0.65%)
Jan 21, 2005 2.569 2.699 2.569 2.699 486,396 +0.00(+0.16%)
Jan 20, 2005 2.701 2.705 2.690 2.694 393,489 -0.02(-0.65%)
Jan 19, 2005 2.578 2.854 2.578 2.712 469,090 +0.10(+3.69%)
Jan 18, 2005 2.560 2.688 2.558 2.615 446,774 +0.06(+2.23%)
Jan 14, 2005 2.633 2.633 2.490 2.558 355,233 +0.00(+0.17%)
Jan 13, 2005 2.516 2.573 2.459 2.554 628,945 +0.07(+2.92%)
Jan 12, 2005 2.501 2.501 2.448 2.481 426,735 -0.01(-0.26%)
Jan 11, 2005 2.466 2.521 2.453 2.488 698,625 -0.05(-2.16%)
Jan 10, 2005 2.510 2.595 2.354 2.543 373,450 +0.02(+0.70%)
Jan 07, 2005 2.483 2.551 2.481 2.525 564,274 +0.05(+1.86%)
Jan 06, 2005 2.437 2.490 2.338 2.479 920,874 -0.05(-1.83%)
Jan 05, 2005 2.497 2.591 2.369 2.525 1,357,174 -0.08(-3.04%)
Jan 04, 2005 2.797 2.833 2.549 2.604 1,227,377 -0.21(-7.34%)
Jan 03, 2005 2.817 2.958 2.789 2.811 807,928 -0.09(-3.25%)
Dec 31, 2004 2.813 2.947 2.813 2.905 381,648 +0.04(+1.30%)
Dec 30, 2004 2.771 2.905 2.771 2.868 418,537 +0.03(+1.16%)
Dec 29, 2004 2.854 2.898 2.769 2.835 674,032 -0.01(-0.31%)
Dec 28, 2004 2.927 2.927 2.718 2.843 1,816,245 -0.09(-3.00%)
Dec 27, 2004 3.052 3.072 2.931 2.931 863,490 -0.01(-0.22%)
Dec 23, 2004 2.635 3.056 2.635 2.938 2,791,315 +0.38(+14.75%)
Dec 22, 2004 2.371 2.591 2.371 2.560 1,004,217 +0.20(+8.36%)
Dec 21, 2004 2.371 2.402 2.360 2.363 452,695 -0.02(-0.65%)
Dec 20, 2004 2.365 2.393 2.242 2.378 401,687 +0.04(+1.69%)
Dec 17, 2004 2.334 2.354 2.334 2.338 182,171 -0.00(-0.19%)
Dec 16, 2004 2.365 2.365 2.229 2.343 260,049 -0.00(-0.09%)
Dec 15, 2004 2.336 2.354 2.242 2.345 309,235 +0.03(+1.14%)
Dec 14, 2004 2.231 2.358 2.231 2.319 327,907 +0.05(+2.23%)
Dec 13, 2004 2.264 2.393 2.220 2.268 786,978 -0.04(-1.62%)
Dec 10, 2004 2.360 2.389 2.229 2.306 350,223 -0.05(-2.23%)
Dec 09, 2004 2.523 2.523 2.317 2.358 449,507 -0.02(-1.01%)
Dec 08, 2004 2.251 2.415 2.251 2.382 775,137 +0.13(+5.85%)
Dec 07, 2004 2.409 2.565 2.222 2.251 2,584,096 -0.05(-2.10%)
Dec 06, 2004 2.281 2.310 2.196 2.299 606,629 +0.11(+5.12%)
Dec 03, 2004 2.112 2.235 2.112 2.187 538,770 +0.05(+2.15%)
Dec 02, 2004 2.303 2.303 2.104 2.141 501,881 -0.04(-1.71%)
Dec 01, 2004 2.117 2.224 2.117 2.178 193,101 +0.00(+0.20%)
Nov 30, 2004 2.224 2.242 2.156 2.174 235,456 -0.02(-0.90%)
Nov 29, 2004 2.299 2.299 2.145 2.194 310,146 +0.04(+2.04%)
Nov 26, 2004 2.178 2.191 2.099 2.150 258,227 -0.02(-1.11%)
Nov 24, 2004 2.095 2.196 2.095 2.174 311,967 +0.03(+1.23%)
Nov 23, 2004 2.191 2.191 2.086 2.147 356,599 +0.02(+1.14%)
Nov 22, 2004 1.943 2.216 1.943 2.123 470,001 -0.07(-3.30%)
Nov 19, 2004 2.415 2.415 2.088 2.196 743,713 +0.00(+0.20%)
Nov 18, 2004 2.248 2.248 2.152 2.191 742,347 +0.06(+2.62%)
Nov 17, 2004 2.106 2.176 2.104 2.135 612,094 +0.01(+0.60%)
Nov 16, 2004 2.194 2.194 2.104 2.123 1,036,188 +0.00(+0.00%)
Nov 15, 2004 2.157 2.196 2.095 2.123 1,313,817 +0.04(+1.75%)
Nov 12, 2004 2.196 2.196 2.033 2.086 841,630 -0.06(-2.73%)
Nov 11, 2004 2.379 2.379 2.106 2.144 2,081,121 -0.03(-1.51%)
Nov 10, 2004 2.196 2.196 2.119 2.177 4,887,466 +0.08(+3.57%)
Nov 09, 2004 1.830 2.148 1.793 2.102 4,345,325 +0.32(+17.97%)
Nov 08, 2004 1.722 1.793 1.722 1.782 538,315 +0.05(+2.74%)
Nov 05, 2004 1.683 1.738 1.667 1.735 467,815 +0.05(+2.93%)
Nov 04, 2004 1.663 1.694 1.663 1.685 142,639 +0.00(+0.22%)
Nov 03, 2004 1.674 1.682 1.658 1.682 226,256 +0.01(+0.66%)
Nov 02, 2004 1.830 1.830 1.656 1.671 243,198 +0.01(+0.33%)
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.