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

Napco Sec Tech Inc (NQ: NSSC )

46.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2005 2.251 2.253 2.207 2.233 43,630 +0.01(+0.49%)
Jun 29, 2005 2.310 2.310 2.189 2.222 319,046 -0.08(-3.35%)
Jun 28, 2005 2.249 2.306 2.163 2.299 213,152 +0.04(+1.56%)
Jun 27, 2005 2.242 2.264 2.227 2.264 41,357 +0.02(+1.08%)
Jun 24, 2005 2.216 2.240 2.194 2.240 154,069 +0.04(+1.90%)
Jun 23, 2005 2.229 2.240 2.154 2.198 153,160 -0.02(-1.09%)
Jun 22, 2005 2.194 2.238 2.139 2.222 96,804 +0.02(+1.10%)
Jun 21, 2005 2.143 2.198 2.136 2.198 65,445 +0.06(+2.57%)
Jun 20, 2005 2.079 2.174 2.079 2.143 188,610 +0.01(+0.31%)
Jun 17, 2005 2.200 2.205 2.075 2.136 162,250 -0.06(-2.90%)
Jun 16, 2005 2.192 2.200 2.145 2.200 279,960 +0.02(+1.01%)
Jun 15, 2005 2.126 2.203 2.119 2.178 361,767 +0.06(+2.59%)
Jun 14, 2005 2.156 2.156 2.092 2.123 91,805 +0.03(+1.58%)
Jun 13, 2005 2.156 2.156 2.064 2.090 170,430 -0.06(-2.96%)
Jun 10, 2005 2.136 2.156 2.024 2.154 339,498 +0.09(+4.26%)
Jun 09, 2005 2.068 2.187 2.022 2.066 538,561 +0.03(+1.40%)
Jun 08, 2005 1.998 2.086 1.993 2.037 417,214 +0.01(+0.43%)
Jun 07, 2005 2.002 2.048 2.002 2.029 159,977 +0.03(+1.65%)
Jun 06, 2005 1.914 2.024 1.914 1.996 86,351 -0.01(-0.33%)
Jun 03, 2005 2.007 2.022 1.993 2.002 223,605 +0.00(+0.00%)
Jun 02, 2005 2.013 2.031 1.993 2.002 167,703 -0.01(-0.55%)
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.