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 (%)
Nov 30, 2005 3.349 3.562 3.349 3.531 1,323,079 +0.26(+7.79%)
Nov 29, 2005 3.256 3.300 3.245 3.276 739,033 +0.03(+0.81%)
Nov 28, 2005 3.168 3.300 3.159 3.250 760,850 +0.10(+3.29%)
Nov 25, 2005 3.133 3.166 3.102 3.146 229,527 +0.09(+3.03%)
Nov 23, 2005 2.893 3.113 2.891 3.054 740,397 +0.18(+6.36%)
Nov 22, 2005 2.860 2.887 2.803 2.871 470,418 +0.03(+1.16%)
Nov 21, 2005 2.858 2.873 2.803 2.838 188,167 -0.02(-0.85%)
Nov 18, 2005 2.887 2.891 2.849 2.862 69,994 +0.02(+0.77%)
Nov 17, 2005 2.794 2.893 2.774 2.840 185,894 -0.02(-0.77%)
Nov 16, 2005 2.805 2.887 2.761 2.862 139,534 +0.05(+1.64%)
Nov 15, 2005 2.860 2.933 2.768 2.816 524,050 -0.12(-4.19%)
Nov 14, 2005 2.906 2.970 2.860 2.939 159,987 +0.04(+1.37%)
Nov 11, 2005 2.871 2.900 2.711 2.900 364,517 -0.02(-0.60%)
Nov 10, 2005 2.871 2.917 2.860 2.917 94,083 +0.00(+0.15%)
Nov 09, 2005 2.739 3.078 2.739 2.913 226,800 +0.09(+3.12%)
Nov 08, 2005 2.788 2.849 2.788 2.825 18,180 +0.03(+1.18%)
Nov 07, 2005 2.739 2.860 2.733 2.792 96,810 +0.07(+2.59%)
Nov 04, 2005 2.664 2.902 2.647 2.722 473,145 +0.07(+2.83%)
Nov 03, 2005 2.693 2.693 2.559 2.647 200,893 +0.02(+0.67%)
Nov 02, 2005 2.541 2.653 2.521 2.629 304,521 +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.