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

Napco Sec Tech Inc (NQ: NSSC )

50.69 -1.14 (-2.20%)
Streaming Delayed Price Updated: 2:54 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 (%)
Oct 31, 2005 2.580 2.635 2.514 2.567 255,950 +0.01(+0.52%)
Oct 28, 2005 2.486 2.582 2.486 2.554 57,839 -0.02(-0.94%)
Oct 27, 2005 2.543 2.578 2.536 2.578 180,804 +0.04(+1.38%)
Oct 26, 2005 2.611 2.690 2.494 2.543 383,014 -0.07(-2.61%)
Oct 25, 2005 2.565 2.613 2.565 2.611 169,874 -0.03(-1.25%)
Oct 24, 2005 2.734 2.734 2.486 2.644 188,547 -0.04(-1.31%)
Oct 21, 2005 2.725 2.725 2.650 2.679 122,965 -0.02(-0.89%)
Oct 20, 2005 2.646 2.749 2.633 2.703 170,785 +0.09(+3.27%)
Oct 19, 2005 2.655 2.666 2.196 2.617 393,944 -0.07(-2.61%)
Oct 18, 2005 2.626 2.696 2.626 2.688 102,471 -0.01(-0.49%)
Oct 17, 2005 2.786 2.786 2.690 2.701 194,467 -0.03(-1.20%)
Oct 14, 2005 2.767 2.789 2.681 2.734 255,950 +0.04(+1.63%)
Oct 13, 2005 2.723 2.749 2.688 2.690 196,744 -0.05(-2.00%)
Oct 12, 2005 2.771 2.837 2.745 2.745 237,733 -0.03(-0.95%)
Oct 11, 2005 2.929 2.929 2.771 2.771 383,014 -0.03(-1.17%)
Oct 10, 2005 2.751 2.927 2.751 2.804 98,827 +0.06(+2.16%)
Oct 07, 2005 2.721 2.808 2.692 2.745 186,269 -0.03(-1.19%)
Oct 06, 2005 2.806 2.822 2.635 2.778 530,573 -0.03(-0.94%)
Oct 05, 2005 2.934 2.980 2.707 2.804 836,165 -0.20(-6.79%)
Oct 04, 2005 3.015 3.015 2.958 3.008 176,705 -0.01(-0.22%)
Oct 03, 2005 3.019 3.050 2.861 3.015 368,896 +0.02(+0.59%)
Sep 30, 2005 3.065 3.065 2.938 2.997 127,064 +0.03(+0.89%)
Sep 29, 2005 3.107 3.107 2.912 2.971 210,862 -0.11(-3.63%)
Sep 28, 2005 3.127 3.157 3.041 3.083 191,279 -0.04(-1.40%)
Sep 27, 2005 3.146 3.146 3.096 3.127 124,787 +0.03(+1.06%)
Sep 26, 2005 3.184 3.184 3.074 3.094 316,066 -0.07(-2.15%)
Sep 23, 2005 3.151 3.162 3.076 3.162 378,915 +0.03(+1.05%)
Sep 22, 2005 3.118 3.140 3.092 3.129 590,234 +0.04(+1.14%)
Sep 21, 2005 3.129 3.184 3.063 3.094 2,052,156 -0.01(-0.21%)
Sep 20, 2005 2.940 3.111 2.940 3.100 2,142,331 +0.25(+8.62%)
Sep 19, 2005 2.800 2.854 2.800 2.854 19,127 +0.06(+2.04%)
Sep 16, 2005 2.854 2.854 2.786 2.797 156,211 -0.01(-0.39%)
Sep 15, 2005 2.587 2.822 2.587 2.808 299,215 +0.07(+2.73%)
Sep 14, 2005 2.734 2.778 2.716 2.734 124,787 -0.01(-0.24%)
Sep 13, 2005 2.644 2.742 2.641 2.740 344,303 +0.06(+2.21%)
Sep 12, 2005 2.668 2.681 2.624 2.681 190,368 +0.04(+1.33%)
Sep 09, 2005 2.668 2.668 2.595 2.646 209,041 +0.02(+0.84%)
Sep 08, 2005 2.657 2.657 2.604 2.624 122,965 -0.02(-0.83%)
Sep 07, 2005 2.589 2.657 2.589 2.646 131,163 +0.02(+0.58%)
Sep 06, 2005 2.606 2.646 2.606 2.630 262,781 -0.00(-0.17%)
Sep 02, 2005 2.598 2.646 2.591 2.635 66,037 +0.01(+0.42%)
Sep 01, 2005 2.692 2.692 2.624 2.624 170,785 -0.07(-2.45%)
Aug 31, 2005 2.569 2.690 2.540 2.690 273,256 +0.06(+2.42%)
Aug 30, 2005 2.609 2.648 2.609 2.626 239,554 -0.02(-0.83%)
Aug 29, 2005 2.789 2.797 2.582 2.648 573,838 -0.04(-1.31%)
Aug 26, 2005 2.756 2.758 2.644 2.683 122,965 -0.06(-2.24%)
Aug 25, 2005 2.745 2.745 2.639 2.745 76,511 +0.07(+2.71%)
Aug 24, 2005 2.679 2.679 2.633 2.672 94,273 -0.03(-1.22%)
Aug 23, 2005 2.723 2.723 2.646 2.705 255,950 -0.02(-0.56%)
Aug 22, 2005 2.723 2.723 2.646 2.721 173,973 +0.01(+0.32%)
Aug 19, 2005 2.639 2.712 2.637 2.712 418,082 +0.02(+0.82%)
Aug 18, 2005 2.617 2.690 2.617 2.690 98,372 +0.00(+0.00%)
Aug 17, 2005 2.626 2.692 2.626 2.690 195,378 +0.02(+0.74%)
Aug 16, 2005 2.690 2.716 2.661 2.670 145,281 -0.04(-1.54%)
Aug 15, 2005 2.672 2.718 2.672 2.712 102,926 +0.02(+0.82%)
Aug 12, 2005 2.690 2.718 2.663 2.690 68,314 -0.00(-0.08%)
Aug 11, 2005 2.685 2.721 2.659 2.692 198,566 +0.00(+0.08%)
Aug 10, 2005 2.648 2.712 2.646 2.690 248,663 +0.00(+0.00%)
Aug 09, 2005 2.637 2.701 2.637 2.690 244,564 +0.00(+0.00%)
Aug 08, 2005 2.679 2.714 2.641 2.690 132,984 -0.04(-1.61%)
Aug 05, 2005 2.696 2.745 2.696 2.734 232,268 -0.01(-0.32%)
Aug 04, 2005 2.745 2.764 2.725 2.742 73,779 +0.01(+0.32%)
Aug 03, 2005 2.712 2.767 2.703 2.734 148,013 +0.02(+0.81%)
Aug 02, 2005 2.674 2.725 2.666 2.712 76,511 +0.00(+0.00%)
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.