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

Napco Sec Tech Inc (NQ: NSSC )

49.65 -2.16 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2006 2.831 2.935 2.821 2.900 293,756 +0.08(+2.98%)
Dec 28, 2006 2.841 2.846 2.792 2.816 170,082 -0.03(-1.04%)
Dec 27, 2006 2.836 2.895 2.811 2.846 225,760 +0.02(+0.88%)
Dec 26, 2006 2.920 2.974 2.767 2.821 343,176 -0.08(-2.89%)
Dec 22, 2006 2.935 2.969 2.900 2.905 64,804 -0.01(-0.51%)
Dec 21, 2006 2.935 2.964 2.890 2.920 225,691 -0.04(-1.34%)
Dec 20, 2006 2.910 2.964 2.900 2.959 347,362 +0.06(+2.04%)
Dec 19, 2006 2.964 2.979 2.880 2.900 185,865 -0.06(-2.17%)
Dec 18, 2006 3.088 3.103 2.930 2.964 1,112,196 -0.11(-3.54%)
Dec 15, 2006 3.034 3.073 3.004 3.073 989,503 +0.06(+2.13%)
Dec 14, 2006 3.014 3.058 2.964 3.009 202,557 -0.00(-0.16%)
Dec 13, 2006 3.053 3.103 3.004 3.014 349,550 -0.04(-1.29%)
Dec 12, 2006 3.088 3.162 2.964 3.053 597,670 -0.05(-1.59%)
Dec 11, 2006 3.261 3.261 3.098 3.103 218,678 -0.13(-3.98%)
Dec 08, 2006 3.211 3.251 3.211 3.231 306,712 -0.01(-0.46%)
Dec 07, 2006 3.286 3.295 3.221 3.246 268,337 -0.01(-0.45%)
Dec 06, 2006 3.286 3.286 3.211 3.261 676,158 -0.03(-1.05%)
Dec 05, 2006 3.221 3.310 3.193 3.295 567,063 +0.09(+2.93%)
Dec 04, 2006 3.137 3.226 3.137 3.202 202,187 +0.01(+0.47%)
Dec 01, 2006 3.167 3.211 3.152 3.187 92,199 +0.00(+0.16%)
Nov 30, 2006 3.310 3.310 3.127 3.182 197,946 +0.03(+1.10%)
Nov 29, 2006 3.142 3.360 3.068 3.147 381,547 +0.04(+1.27%)
Nov 28, 2006 3.127 3.152 3.063 3.108 124,692 -0.01(-0.32%)
Nov 27, 2006 3.127 3.162 3.088 3.118 196,242 -0.03(-0.94%)
Nov 24, 2006 3.162 3.162 3.132 3.147 45,960 -0.02(-0.62%)
Nov 22, 2006 3.211 3.221 3.162 3.167 156,345 -0.04(-1.23%)
Nov 21, 2006 3.093 3.207 3.088 3.207 267,252 +0.11(+3.67%)
Nov 20, 2006 3.024 3.142 2.999 3.093 177,721 +0.05(+1.79%)
Nov 17, 2006 3.024 3.058 2.979 3.039 110,601 -0.00(-0.16%)
Nov 16, 2006 2.969 3.113 2.969 3.043 293,762 +0.07(+2.50%)
Nov 15, 2006 2.757 3.009 2.757 2.969 316,200 +0.20(+7.13%)
Nov 14, 2006 2.816 2.816 2.717 2.772 175,472 -0.01(-0.53%)
Nov 13, 2006 2.841 2.841 2.762 2.787 186,970 -0.05(-1.91%)
Nov 10, 2006 2.836 2.900 2.831 2.841 99,855 -0.01(-0.35%)
Nov 09, 2006 2.866 2.925 2.841 2.851 211,307 -0.02(-0.86%)
Nov 08, 2006 2.777 2.900 2.772 2.876 190,715 +0.07(+2.65%)
Nov 07, 2006 2.717 2.866 2.668 2.801 541,951 +0.14(+5.39%)
Nov 06, 2006 2.964 3.053 2.446 2.658 1,220,478 -0.40(-12.94%)
Nov 03, 2006 2.989 3.068 2.964 3.053 272,409 +0.05(+1.81%)
Nov 02, 2006 3.137 3.137 2.984 2.999 270,359 -0.14(-4.56%)
Nov 01, 2006 3.063 3.182 2.989 3.142 301,735 +0.08(+2.58%)
Oct 31, 2006 3.009 3.108 3.004 3.063 102,464 +0.04(+1.47%)
Oct 30, 2006 3.014 3.103 2.999 3.019 160,626 +0.01(+0.49%)
Oct 27, 2006 2.945 3.048 2.945 3.004 231,476 +0.03(+1.00%)
Oct 26, 2006 2.979 3.004 2.921 2.974 146,589 +0.02(+0.67%)
Oct 25, 2006 2.984 3.048 2.940 2.955 144,227 -0.03(-0.99%)
Oct 24, 2006 3.053 3.068 2.979 2.984 194,520 -0.04(-1.47%)
Oct 23, 2006 3.039 3.063 2.969 3.029 173,826 +0.02(+0.66%)
Oct 20, 2006 3.039 3.051 2.969 3.009 191,417 -0.03(-0.98%)
Oct 19, 2006 3.127 3.127 2.999 3.039 188,482 -0.09(-3.00%)
Oct 18, 2006 3.246 3.246 3.108 3.132 275,198 -0.01(-0.47%)
Oct 17, 2006 2.999 3.162 2.979 3.147 477,349 +0.17(+5.64%)
Oct 16, 2006 2.826 3.014 2.811 2.979 349,384 +0.17(+5.98%)
Oct 13, 2006 2.722 2.816 2.717 2.811 135,164 +0.09(+3.27%)
Oct 12, 2006 2.757 2.792 2.717 2.722 304,556 -0.05(-1.96%)
Oct 11, 2006 2.752 2.789 2.752 2.777 101,250 +0.01(+0.36%)
Oct 10, 2006 2.787 2.816 2.762 2.767 97,564 -0.02(-0.89%)
Oct 09, 2006 2.816 2.836 2.787 2.792 52,717 -0.03(-1.22%)
Oct 06, 2006 2.792 2.856 2.777 2.826 123,425 +0.02(+0.70%)
Oct 05, 2006 2.806 2.826 2.792 2.806 145,237 +0.00(+0.00%)
Oct 04, 2006 2.712 2.831 2.712 2.806 210,807 +0.09(+3.46%)
Oct 03, 2006 2.747 2.821 2.712 2.712 427,026 -0.05(-1.96%)
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.