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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2006 5.113 5.306 5.084 5.252 106,300 +0.18(+3.51%)
Jul 28, 2006 5.385 5.385 5.039 5.074 260,810 -0.26(-4.91%)
Jul 27, 2006 5.202 5.410 5.182 5.336 564,766 +0.17(+3.35%)
Jul 26, 2006 4.916 5.187 4.876 5.163 306,122 +0.21(+4.19%)
Jul 25, 2006 4.856 5.000 4.812 4.955 101,977 +0.04(+0.91%)
Jul 24, 2006 4.832 4.940 4.782 4.911 83,325 +0.09(+1.84%)
Jul 21, 2006 4.926 4.931 4.718 4.822 154,742 -0.10(-2.11%)
Jul 20, 2006 4.970 4.970 4.847 4.926 125,748 -0.05(-0.99%)
Jul 19, 2006 4.906 5.039 4.555 4.975 204,379 +0.08(+1.72%)
Jul 18, 2006 4.723 4.891 4.595 4.891 1,196,349 +0.18(+3.88%)
Jul 17, 2006 4.688 4.842 4.516 4.708 530,682 +0.04(+0.85%)
Jul 14, 2006 4.723 4.772 4.560 4.669 817,670 -0.10(-2.17%)
Jul 13, 2006 4.827 4.832 4.580 4.772 288,344 -0.10(-2.03%)
Jul 12, 2006 4.975 4.980 4.822 4.871 101,272 -0.13(-2.57%)
Jul 11, 2006 5.064 5.089 4.693 5.000 221,212 +0.12(+2.43%)
Jul 10, 2006 5.010 5.010 4.851 4.881 128,157 -0.13(-2.66%)
Jul 07, 2006 4.950 5.034 4.886 5.015 90,308 +0.06(+1.30%)
Jul 06, 2006 5.029 5.148 4.916 4.950 131,588 -0.05(-1.09%)
Jul 05, 2006 4.891 5.010 4.664 5.005 436,283 +0.09(+1.91%)
Jul 03, 2006 4.743 4.926 4.743 4.911 110,579 +0.11(+2.26%)
Jun 30, 2006 4.748 4.812 4.703 4.802 115,277 +0.10(+2.21%)
Jun 29, 2006 4.456 4.708 4.412 4.698 224,070 +0.24(+5.32%)
Jun 28, 2006 4.446 4.481 4.298 4.461 107,654 +0.01(+0.33%)
Jun 27, 2006 4.466 4.560 4.427 4.446 102,475 -0.03(-0.77%)
Jun 26, 2006 4.318 4.530 4.318 4.481 311,512 +0.01(+0.22%)
Jun 23, 2006 4.269 4.486 4.269 4.471 173,380 +0.14(+3.31%)
Jun 22, 2006 4.357 4.387 4.249 4.328 169,149 -0.03(-0.68%)
Jun 21, 2006 4.377 4.436 4.214 4.357 377,851 -0.04(-0.90%)
Jun 20, 2006 4.436 4.481 4.298 4.397 188,447 -0.06(-1.33%)
Jun 19, 2006 4.481 4.570 4.323 4.456 212,994 -0.03(-0.66%)
Jun 16, 2006 4.259 4.520 4.259 4.486 240,514 +0.23(+5.34%)
Jun 15, 2006 4.145 4.441 4.115 4.259 330,296 +0.13(+3.23%)
Jun 14, 2006 4.096 4.219 4.046 4.125 355,925 +0.01(+0.36%)
Jun 13, 2006 4.229 4.343 3.977 4.110 674,083 -0.19(-4.48%)
Jun 12, 2006 4.560 4.596 4.239 4.303 393,726 -0.27(-5.94%)
Jun 09, 2006 4.604 4.679 4.451 4.575 182,849 -0.03(-0.64%)
Jun 08, 2006 4.837 4.837 4.397 4.604 598,709 +1.41(+44.12%)
Jun 07, 2006 3.186 3.226 3.127 3.195 408,421 +0.02(+0.62%)
Jun 06, 2006 3.318 3.346 3.129 3.175 1,179,827 -0.14(-4.37%)
Jun 05, 2006 3.359 3.403 3.287 3.320 509,614 -0.02(-0.66%)
Jun 02, 2006 3.305 3.401 3.258 3.342 851,667 +0.02(+0.60%)
Jun 01, 2006 3.212 3.368 3.177 3.322 426,623 +0.13(+3.91%)
May 31, 2006 3.190 3.239 3.164 3.197 204,899 +0.01(+0.21%)
May 30, 2006 3.232 3.278 3.140 3.190 386,527 -0.04(-1.36%)
May 26, 2006 3.179 3.239 3.160 3.234 158,907 +0.05(+1.66%)
May 25, 2006 3.151 3.221 3.132 3.182 436,451 +0.05(+1.61%)
May 24, 2006 3.087 3.221 3.026 3.131 1,085,921 +0.03(+1.06%)
May 23, 2006 3.039 3.131 3.019 3.098 1,126,208 +0.08(+2.62%)
May 22, 2006 3.035 3.120 2.997 3.019 414,518 -0.05(-1.72%)
May 19, 2006 3.149 3.149 3.030 3.072 354,419 -0.08(-2.51%)
May 18, 2006 3.215 3.329 3.146 3.151 461,059 -0.08(-2.38%)
May 17, 2006 3.355 3.401 3.199 3.228 401,082 -0.14(-4.30%)
May 16, 2006 3.324 3.443 3.250 3.373 275,564 +0.06(+1.72%)
May 15, 2006 3.327 3.338 3.258 3.316 527,130 -0.04(-1.31%)
May 12, 2006 3.327 3.381 3.300 3.359 252,240 +0.01(+0.33%)
May 11, 2006 3.386 3.478 3.316 3.349 523,025 -0.05(-1.36%)
May 10, 2006 3.265 3.434 3.265 3.395 914,125 +0.12(+3.62%)
May 09, 2006 3.403 3.410 3.250 3.276 1,075,103 -0.10(-2.99%)
May 08, 2006 3.621 3.621 3.344 3.377 714,845 -0.15(-4.23%)
May 05, 2006 3.513 3.594 3.449 3.526 352,069 +0.03(+0.88%)
May 04, 2006 3.513 3.647 3.482 3.496 548,292 -0.02(-0.56%)
May 03, 2006 3.417 3.555 3.360 3.515 483,588 +0.14(+4.03%)
May 02, 2006 3.366 3.403 3.294 3.379 236,275 +0.03(+0.85%)
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.