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 (%)
Dec 31, 2004 2.819 2.953 2.819 2.911 380,855 +0.04(+1.30%)
Dec 30, 2004 2.777 2.911 2.777 2.874 417,668 +0.03(+1.16%)
Dec 29, 2004 2.860 2.904 2.775 2.841 672,633 -0.01(-0.31%)
Dec 28, 2004 2.933 2.933 2.724 2.849 1,812,474 -0.09(-3.00%)
Dec 27, 2004 3.058 3.078 2.937 2.937 861,697 -0.01(-0.22%)
Dec 23, 2004 2.640 3.063 2.640 2.944 2,785,520 +0.38(+14.75%)
Dec 22, 2004 2.376 2.596 2.376 2.566 1,002,132 +0.20(+8.36%)
Dec 21, 2004 2.376 2.407 2.365 2.368 451,755 -0.02(-0.65%)
Dec 20, 2004 2.370 2.398 2.247 2.383 400,853 +0.04(+1.69%)
Dec 17, 2004 2.339 2.359 2.339 2.343 181,792 -0.00(-0.19%)
Dec 16, 2004 2.370 2.370 2.233 2.348 259,509 -0.00(-0.09%)
Dec 15, 2004 2.341 2.359 2.247 2.350 308,593 +0.03(+1.14%)
Dec 14, 2004 2.236 2.363 2.236 2.324 327,227 +0.05(+2.23%)
Dec 13, 2004 2.269 2.398 2.225 2.273 785,344 -0.04(-1.62%)
Dec 10, 2004 2.365 2.394 2.233 2.310 349,496 -0.05(-2.23%)
Dec 09, 2004 2.528 2.528 2.321 2.363 448,573 -0.02(-1.01%)
Dec 08, 2004 2.255 2.420 2.255 2.387 773,528 +0.13(+5.85%)
Dec 07, 2004 2.414 2.570 2.227 2.255 2,578,730 -0.05(-2.10%)
Dec 06, 2004 2.286 2.315 2.200 2.304 605,370 +0.11(+5.12%)
Dec 03, 2004 2.117 2.240 2.117 2.192 537,652 +0.05(+2.15%)
Dec 02, 2004 2.308 2.308 2.108 2.145 500,839 -0.04(-1.71%)
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.