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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2006 3.408 3.454 3.300 3.347 344,385 -0.06(-1.81%)
Feb 27, 2006 3.523 3.523 3.333 3.408 661,404 -0.05(-1.53%)
Feb 24, 2006 3.474 3.474 3.391 3.461 414,423 +0.03(+0.77%)
Feb 23, 2006 3.483 3.492 3.322 3.435 364,440 -0.04(-1.08%)
Feb 22, 2006 3.419 3.472 3.307 3.472 245,868 +0.06(+1.81%)
Feb 21, 2006 3.454 3.483 3.197 3.410 937,593 -0.04(-1.02%)
Feb 17, 2006 3.349 3.470 3.309 3.446 679,308 +0.11(+3.37%)
Feb 16, 2006 3.283 3.344 3.256 3.333 503,566 +0.05(+1.54%)
Feb 15, 2006 3.155 3.355 3.155 3.283 1,677,462 +0.16(+5.07%)
Feb 14, 2006 3.023 3.144 2.999 3.124 302,860 +0.13(+4.34%)
Feb 13, 2006 2.981 3.069 2.964 2.995 349,545 +0.04(+1.42%)
Feb 10, 2006 2.992 3.021 2.937 2.953 274,964 -0.03(-1.03%)
Feb 09, 2006 2.915 3.080 2.874 2.984 447,146 +0.07(+2.34%)
Feb 08, 2006 2.907 2.915 2.805 2.915 370,039 +0.07(+2.32%)
Feb 07, 2006 2.860 2.944 2.755 2.849 299,467 -0.01(-0.38%)
Feb 06, 2006 2.869 2.885 2.753 2.860 371,969 +0.10(+3.75%)
Feb 03, 2006 2.728 2.772 2.649 2.757 244,405 +0.01(+0.48%)
Feb 02, 2006 2.918 3.028 2.640 2.744 207,713 -0.12(-4.22%)
Feb 01, 2006 2.794 2.865 2.770 2.865 223,689 +0.08(+2.92%)
Jan 31, 2006 2.777 2.808 2.753 2.783 180,417 -0.03(-1.17%)
Jan 30, 2006 2.662 2.841 2.656 2.816 506,565 +0.16(+5.96%)
Jan 27, 2006 2.623 2.673 2.623 2.658 129,784 +0.05(+2.03%)
Jan 26, 2006 2.489 2.618 2.489 2.605 141,877 +0.11(+4.59%)
Jan 25, 2006 2.566 2.566 2.460 2.491 77,028 -0.06(-2.25%)
Jan 24, 2006 2.616 2.616 2.517 2.548 66,869 -0.05(-2.03%)
Jan 23, 2006 2.526 2.625 2.526 2.601 109,448 +0.05(+1.90%)
Jan 20, 2006 2.596 2.618 2.453 2.552 217,481 -0.03(-1.19%)
Jan 19, 2006 2.517 2.735 2.420 2.583 321,188 +0.10(+3.89%)
Jan 18, 2006 2.447 2.508 2.445 2.486 88,911 -0.03(-1.05%)
Jan 17, 2006 2.464 2.552 2.447 2.513 118,677 +0.02(+0.62%)
Jan 13, 2006 2.550 2.552 2.438 2.497 193,794 -0.07(-2.83%)
Jan 12, 2006 2.585 2.625 2.515 2.570 176,642 +0.03(+1.04%)
Jan 11, 2006 2.640 2.640 2.434 2.544 368,854 -0.09(-3.43%)
Jan 10, 2006 2.634 2.678 2.616 2.634 346,466 +0.02(+0.85%)
Jan 09, 2006 2.412 2.612 2.368 2.612 423,292 +0.25(+10.51%)
Jan 06, 2006 2.244 2.409 2.244 2.363 220,072 +0.14(+6.34%)
Jan 05, 2006 2.260 2.260 2.205 2.222 115,050 -0.01(-0.30%)
Jan 04, 2006 2.167 2.297 2.090 2.229 278,430 +0.03(+1.20%)
Jan 03, 2006 2.282 2.288 2.200 2.203 216,363 -0.08(-3.38%)
Dec 30, 2005 2.352 2.409 2.255 2.280 306,975 -0.11(-4.43%)
Dec 29, 2005 2.337 2.453 2.200 2.385 183,725 -1.14(-32.42%)
Dec 28, 2005 3.620 3.670 3.300 3.529 530,380 -0.01(-0.25%)
Dec 27, 2005 3.584 3.675 3.531 3.538 321,773 -0.04(-1.23%)
Dec 23, 2005 3.598 3.714 3.402 3.582 415,851 +0.07(+2.13%)
Dec 22, 2005 3.490 3.575 3.410 3.507 431,303 +0.04(+1.01%)
Dec 21, 2005 3.267 3.474 3.237 3.472 1,047,126 +0.20(+5.98%)
Dec 20, 2005 3.303 3.395 3.237 3.276 507,656 -0.09(-2.68%)
Dec 19, 2005 3.512 3.529 3.303 3.366 975,318 -0.14(-4.08%)
Dec 16, 2005 3.591 3.633 3.382 3.509 879,422 -0.11(-3.16%)
Dec 15, 2005 3.628 3.686 3.525 3.624 209,061 -0.00(-0.06%)
Dec 14, 2005 3.789 3.842 3.560 3.626 237,239 -0.14(-3.68%)
Dec 13, 2005 3.829 3.829 3.749 3.765 315,410 +0.00(+0.06%)
Dec 12, 2005 3.703 3.820 3.637 3.763 802,160 +0.14(+3.89%)
Dec 09, 2005 3.591 3.738 3.591 3.622 329,953 +0.03(+0.92%)
Dec 08, 2005 3.741 3.741 3.525 3.589 480,387 -0.11(-3.03%)
Dec 07, 2005 3.796 3.796 3.578 3.701 775,800 -0.06(-1.52%)
Dec 06, 2005 3.798 3.888 3.741 3.758 1,228,919 +0.02(+0.53%)
Dec 05, 2005 3.793 3.793 3.650 3.738 1,339,358 +0.01(+0.35%)
Dec 02, 2005 3.677 3.763 3.584 3.725 1,548,874 +0.06(+1.68%)
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.