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, 2006 2.771 2.802 2.747 2.778 180,781 -0.03(-1.17%)
Jan 30, 2006 2.657 2.835 2.650 2.811 507,588 +0.16(+5.96%)
Jan 27, 2006 2.617 2.668 2.617 2.653 130,046 +0.05(+2.03%)
Jan 26, 2006 2.484 2.613 2.484 2.600 142,163 +0.11(+4.59%)
Jan 25, 2006 2.560 2.560 2.455 2.486 77,184 -0.06(-2.25%)
Jan 24, 2006 2.611 2.611 2.512 2.543 67,004 -0.05(-2.03%)
Jan 23, 2006 2.521 2.620 2.521 2.596 109,669 +0.05(+1.90%)
Jan 20, 2006 2.591 2.613 2.448 2.547 217,920 -0.03(-1.19%)
Jan 19, 2006 2.512 2.729 2.415 2.578 321,836 +0.10(+3.89%)
Jan 18, 2006 2.442 2.503 2.440 2.481 89,091 -0.03(-1.05%)
Jan 17, 2006 2.459 2.547 2.442 2.508 118,916 +0.02(+0.62%)
Jan 13, 2006 2.545 2.547 2.433 2.492 194,185 -0.07(-2.83%)
Jan 12, 2006 2.580 2.620 2.509 2.565 176,998 +0.03(+1.04%)
Jan 11, 2006 2.635 2.635 2.429 2.538 369,598 -0.09(-3.43%)
Jan 10, 2006 2.628 2.672 2.611 2.628 347,166 +0.02(+0.85%)
Jan 09, 2006 2.407 2.607 2.363 2.606 424,146 +0.25(+10.51%)
Jan 06, 2006 2.240 2.404 2.240 2.358 220,516 +0.14(+6.34%)
Jan 05, 2006 2.255 2.255 2.200 2.218 115,282 -0.01(-0.30%)
Jan 04, 2006 2.163 2.292 2.086 2.224 278,992 +0.03(+1.20%)
Jan 03, 2006 2.277 2.284 2.196 2.198 216,800 -0.08(-3.38%)
Dec 30, 2005 2.347 2.404 2.251 2.275 307,594 -0.11(-4.43%)
Dec 29, 2005 2.332 2.448 2.196 2.380 184,096 -1.14(-32.42%)
Dec 28, 2005 3.612 3.663 3.294 3.522 531,450 -0.01(-0.25%)
Dec 27, 2005 3.577 3.667 3.524 3.531 322,422 -0.04(-1.23%)
Dec 23, 2005 3.590 3.707 3.395 3.575 416,690 +0.07(+2.13%)
Dec 22, 2005 3.483 3.568 3.404 3.500 432,173 +0.04(+1.01%)
Dec 21, 2005 3.261 3.467 3.230 3.465 1,049,239 +0.20(+5.98%)
Dec 20, 2005 3.296 3.388 3.230 3.270 508,680 -0.09(-2.68%)
Dec 19, 2005 3.505 3.522 3.296 3.360 977,286 -0.14(-4.08%)
Dec 16, 2005 3.584 3.625 3.375 3.502 881,197 -0.11(-3.16%)
Dec 15, 2005 3.621 3.678 3.518 3.617 209,483 -0.00(-0.06%)
Dec 14, 2005 3.781 3.834 3.553 3.619 237,718 -0.14(-3.68%)
Dec 13, 2005 3.821 3.821 3.742 3.757 316,047 +0.00(+0.06%)
Dec 12, 2005 3.696 3.812 3.630 3.755 803,779 +0.14(+3.89%)
Dec 09, 2005 3.584 3.731 3.584 3.614 330,619 +0.03(+0.92%)
Dec 08, 2005 3.733 3.733 3.518 3.581 481,356 -0.11(-3.03%)
Dec 07, 2005 3.788 3.788 3.571 3.693 777,366 -0.06(-1.52%)
Dec 06, 2005 3.790 3.880 3.733 3.751 1,231,399 +0.02(+0.53%)
Dec 05, 2005 3.786 3.786 3.643 3.731 1,342,061 +0.01(+0.35%)
Dec 02, 2005 3.669 3.755 3.577 3.718 1,552,000 +0.06(+1.68%)
Dec 01, 2005 3.527 3.689 3.524 3.656 2,947,343 +0.13(+3.74%)
Nov 30, 2005 3.342 3.555 3.342 3.524 1,325,667 +0.25(+7.79%)
Nov 29, 2005 3.250 3.294 3.239 3.270 740,479 +0.03(+0.81%)
Nov 28, 2005 3.162 3.294 3.153 3.243 762,338 +0.10(+3.29%)
Nov 25, 2005 3.127 3.160 3.096 3.140 229,976 +0.09(+3.03%)
Nov 23, 2005 2.888 3.107 2.885 3.048 741,845 +0.18(+6.36%)
Nov 22, 2005 2.855 2.881 2.798 2.866 471,338 +0.03(+1.16%)
Nov 21, 2005 2.852 2.868 2.798 2.833 188,535 -0.02(-0.85%)
Nov 18, 2005 2.881 2.885 2.844 2.857 70,131 +0.02(+0.77%)
Nov 17, 2005 2.789 2.888 2.769 2.835 186,258 -0.02(-0.77%)
Nov 16, 2005 2.800 2.881 2.756 2.857 139,807 +0.05(+1.64%)
Nov 15, 2005 2.855 2.927 2.762 2.811 525,075 -0.12(-4.19%)
Nov 14, 2005 2.901 2.964 2.855 2.934 160,300 +0.04(+1.37%)
Nov 11, 2005 2.866 2.894 2.705 2.894 365,230 -0.02(-0.60%)
Nov 10, 2005 2.866 2.912 2.855 2.912 94,267 +0.00(+0.15%)
Nov 09, 2005 2.734 3.072 2.734 2.907 227,244 +0.09(+3.12%)
Nov 08, 2005 2.782 2.844 2.782 2.820 18,215 +0.03(+1.18%)
Nov 07, 2005 2.734 2.855 2.727 2.787 97,000 +0.07(+2.59%)
Nov 04, 2005 2.659 2.896 2.642 2.716 474,070 +0.07(+2.83%)
Nov 03, 2005 2.688 2.688 2.554 2.642 201,286 +0.02(+0.67%)
Nov 02, 2005 2.536 2.648 2.516 2.624 305,117 +0.07(+2.57%)
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.