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

Napco Sec Tech Inc (NQ: NSSC )

44.39 -0.06 (-0.13%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 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 1,322,997 +0.26(+7.79%)
Nov 29, 2005 3.256 3.300 3.245 3.276 738,987 +0.03(+0.81%)
Nov 28, 2005 3.168 3.300 3.160 3.250 760,802 +0.10(+3.29%)
Nov 25, 2005 3.133 3.166 3.102 3.146 229,513 +0.09(+3.03%)
Nov 23, 2005 2.893 3.113 2.891 3.054 740,351 +0.18(+6.36%)
Nov 22, 2005 2.860 2.887 2.803 2.871 470,388 +0.03(+1.16%)
Nov 21, 2005 2.858 2.874 2.803 2.838 188,155 -0.02(-0.85%)
Nov 18, 2005 2.887 2.891 2.849 2.863 69,990 +0.02(+0.77%)
Nov 17, 2005 2.794 2.893 2.775 2.841 185,883 -0.02(-0.77%)
Nov 16, 2005 2.805 2.887 2.761 2.863 139,525 +0.05(+1.64%)
Nov 15, 2005 2.860 2.933 2.768 2.816 524,017 -0.12(-4.19%)
Nov 14, 2005 2.907 2.970 2.860 2.940 159,977 +0.04(+1.37%)
Nov 11, 2005 2.871 2.900 2.711 2.900 364,494 -0.02(-0.60%)
Nov 10, 2005 2.871 2.918 2.860 2.918 94,077 +0.00(+0.15%)
Nov 09, 2005 2.739 3.078 2.739 2.913 226,786 +0.09(+3.11%)
Nov 08, 2005 2.788 2.849 2.788 2.825 18,179 +0.03(+1.18%)
Nov 07, 2005 2.739 2.860 2.733 2.792 96,804 +0.07(+2.59%)
Nov 04, 2005 2.665 2.902 2.647 2.722 473,115 +0.07(+2.83%)
Nov 03, 2005 2.693 2.693 2.559 2.647 200,881 +0.02(+0.67%)
Nov 02, 2005 2.541 2.654 2.522 2.629 304,502 +0.07(+2.58%)
Nov 01, 2005 2.530 2.572 2.530 2.563 84,533 -0.01(-0.34%)
Oct 31, 2005 2.585 2.640 2.519 2.572 255,418 +0.01(+0.52%)
Oct 28, 2005 2.491 2.588 2.491 2.559 57,719 -0.02(-0.94%)
Oct 27, 2005 2.548 2.583 2.541 2.583 180,429 +0.04(+1.38%)
Oct 26, 2005 2.616 2.695 2.500 2.548 382,219 -0.07(-2.61%)
Oct 25, 2005 2.570 2.618 2.570 2.616 169,521 -0.03(-1.25%)
Oct 24, 2005 2.739 2.739 2.491 2.649 188,155 -0.04(-1.31%)
Oct 21, 2005 2.731 2.731 2.656 2.684 122,710 -0.02(-0.89%)
Oct 20, 2005 2.651 2.755 2.638 2.709 170,430 +0.09(+3.27%)
Oct 19, 2005 2.660 2.671 2.200 2.623 393,126 -0.07(-2.61%)
Oct 18, 2005 2.632 2.702 2.632 2.693 102,258 -0.01(-0.49%)
Oct 17, 2005 2.792 2.792 2.695 2.706 194,063 -0.03(-1.20%)
Oct 14, 2005 2.772 2.794 2.687 2.739 255,418 +0.04(+1.63%)
Oct 13, 2005 2.728 2.755 2.693 2.695 196,336 -0.06(-2.00%)
Oct 12, 2005 2.777 2.843 2.750 2.750 237,239 -0.03(-0.95%)
Oct 11, 2005 2.935 2.935 2.777 2.777 382,219 -0.03(-1.17%)
Oct 10, 2005 2.757 2.933 2.757 2.810 98,622 +0.06(+2.16%)
Oct 07, 2005 2.726 2.814 2.698 2.750 185,883 -0.03(-1.19%)
Oct 06, 2005 2.812 2.827 2.640 2.783 529,471 -0.03(-0.94%)
Oct 05, 2005 2.940 2.986 2.713 2.810 834,428 -0.20(-6.79%)
Oct 04, 2005 3.021 3.021 2.964 3.014 176,339 -0.01(-0.22%)
Oct 03, 2005 3.025 3.056 2.867 3.021 368,130 +0.02(+0.59%)
Sep 30, 2005 3.072 3.072 2.944 3.003 126,800 +0.03(+0.89%)
Sep 29, 2005 3.113 3.113 2.918 2.977 210,425 -0.11(-3.63%)
Sep 28, 2005 3.133 3.164 3.047 3.089 190,882 -0.04(-1.40%)
Sep 27, 2005 3.153 3.153 3.102 3.133 124,528 +0.03(+1.06%)
Sep 26, 2005 3.190 3.190 3.080 3.100 315,410 -0.07(-2.15%)
Sep 23, 2005 3.157 3.168 3.083 3.168 378,129 +0.03(+1.05%)
Sep 22, 2005 3.124 3.146 3.098 3.135 589,008 +0.04(+1.14%)
Sep 21, 2005 3.135 3.190 3.069 3.100 2,047,895 -0.01(-0.21%)
Sep 20, 2005 2.946 3.118 2.946 3.107 2,137,883 +0.25(+8.62%)
Sep 19, 2005 2.805 2.860 2.805 2.860 19,088 +0.06(+2.04%)
Sep 16, 2005 2.860 2.860 2.792 2.803 155,887 -0.01(-0.39%)
Sep 15, 2005 2.592 2.827 2.592 2.814 298,594 +0.07(+2.73%)
Sep 14, 2005 2.739 2.783 2.722 2.739 124,528 -0.01(-0.24%)
Sep 13, 2005 2.649 2.748 2.647 2.746 343,588 +0.06(+2.21%)
Sep 12, 2005 2.673 2.687 2.629 2.687 189,973 +0.04(+1.33%)
Sep 09, 2005 2.673 2.673 2.601 2.651 208,607 +0.02(+0.84%)
Sep 08, 2005 2.662 2.662 2.610 2.629 122,710 -0.02(-0.83%)
Sep 07, 2005 2.594 2.662 2.594 2.651 130,890 +0.02(+0.58%)
Sep 06, 2005 2.612 2.651 2.612 2.636 262,236 -0.00(-0.17%)
Sep 02, 2005 2.603 2.651 2.596 2.640 65,899 +0.01(+0.42%)
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.