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 (%)
Oct 31, 2006 3.015 3.114 3.010 3.069 102,258 +0.04(+1.47%)
Oct 30, 2006 3.020 3.109 3.005 3.025 160,302 +0.01(+0.49%)
Oct 27, 2006 2.951 3.055 2.951 3.010 231,010 +0.03(+1.00%)
Oct 26, 2006 2.985 3.010 2.927 2.980 146,294 +0.02(+0.67%)
Oct 25, 2006 2.990 3.055 2.946 2.961 143,937 -0.03(-0.99%)
Oct 24, 2006 3.060 3.074 2.985 2.990 194,128 -0.04(-1.47%)
Oct 23, 2006 3.045 3.069 2.975 3.035 173,476 +0.02(+0.66%)
Oct 20, 2006 3.045 3.058 2.975 3.015 191,031 -0.03(-0.98%)
Oct 19, 2006 3.134 3.134 3.005 3.045 188,103 -0.09(-3.00%)
Oct 18, 2006 3.253 3.253 3.114 3.139 274,644 -0.01(-0.47%)
Oct 17, 2006 3.005 3.168 2.985 3.154 476,388 +0.17(+5.64%)
Oct 16, 2006 2.832 3.020 2.817 2.985 348,680 +0.17(+5.98%)
Oct 13, 2006 2.728 2.822 2.723 2.817 134,892 +0.09(+3.27%)
Oct 12, 2006 2.762 2.797 2.723 2.728 303,943 -0.05(-1.96%)
Oct 11, 2006 2.758 2.795 2.758 2.782 101,046 +0.01(+0.36%)
Oct 10, 2006 2.792 2.822 2.767 2.772 97,368 -0.02(-0.88%)
Oct 09, 2006 2.822 2.842 2.792 2.797 52,610 -0.03(-1.22%)
Oct 06, 2006 2.797 2.861 2.782 2.832 123,176 +0.02(+0.70%)
Oct 05, 2006 2.812 2.832 2.797 2.812 144,945 +0.00(+0.00%)
Oct 04, 2006 2.718 2.837 2.718 2.812 210,382 +0.09(+3.46%)
Oct 03, 2006 2.753 2.827 2.718 2.718 426,166 -0.05(-1.96%)
Oct 02, 2006 2.965 2.970 2.728 2.772 559,820 -0.18(-6.04%)
Sep 29, 2006 2.951 3.010 2.946 2.951 127,610 -0.00(-0.17%)
Sep 28, 2006 3.000 3.050 2.941 2.956 258,893 -0.07(-2.29%)
Sep 27, 2006 3.015 3.055 2.995 3.025 138,128 -0.01(-0.33%)
Sep 26, 2006 3.074 3.074 2.975 3.035 251,136 -0.06(-1.92%)
Sep 25, 2006 3.114 3.119 2.995 3.094 297,851 -0.00(-0.16%)
Sep 22, 2006 3.104 3.144 3.045 3.099 188,474 -0.02(-0.79%)
Sep 21, 2006 3.114 3.188 3.104 3.124 301,281 +0.00(+0.00%)
Sep 20, 2006 3.183 3.198 3.119 3.124 318,949 -0.06(-1.87%)
Sep 19, 2006 3.223 3.233 3.159 3.183 260,339 -0.02(-0.77%)
Sep 18, 2006 3.178 3.248 3.154 3.208 455,879 +0.03(+0.93%)
Sep 15, 2006 3.163 3.203 3.119 3.178 731,821 +0.07(+2.23%)
Sep 14, 2006 3.168 3.243 3.060 3.109 1,871,968 +0.03(+1.13%)
Sep 13, 2006 3.787 3.787 2.931 3.074 4,189,643 -0.64(-17.31%)
Sep 12, 2006 3.966 4.030 3.644 3.718 766,711 -0.33(-8.08%)
Sep 11, 2006 4.654 4.654 4.045 4.045 659,055 -0.61(-13.18%)
Sep 08, 2006 4.718 4.718 4.659 4.659 143,016 -0.06(-1.36%)
Sep 07, 2006 4.748 4.782 4.673 4.723 171,895 -0.05(-1.14%)
Sep 06, 2006 4.718 4.807 4.678 4.777 91,461 +0.05(+1.15%)
Sep 05, 2006 4.683 4.763 4.634 4.723 181,819 -0.00(-0.10%)
Sep 01, 2006 4.802 4.847 4.723 4.728 38,731 -0.07(-1.44%)
Aug 31, 2006 4.871 4.901 4.796 4.797 38,301 -0.09(-1.82%)
Aug 30, 2006 4.852 4.941 4.842 4.886 58,478 +0.03(+0.61%)
Aug 29, 2006 4.837 4.876 4.782 4.857 59,856 +0.03(+0.62%)
Aug 28, 2006 4.832 4.901 4.802 4.827 96,336 -0.02(-0.41%)
Aug 25, 2006 4.970 4.975 4.777 4.847 98,842 -0.11(-2.20%)
Aug 24, 2006 4.936 5.025 4.901 4.956 85,689 +0.03(+0.70%)
Aug 23, 2006 5.070 5.070 4.852 4.921 59,244 -0.15(-3.02%)
Aug 22, 2006 4.931 5.104 4.901 5.074 68,657 +0.13(+2.60%)
Aug 21, 2006 4.931 4.946 4.837 4.946 99,767 +0.01(+0.20%)
Aug 18, 2006 4.797 4.995 4.782 4.936 116,187 +0.16(+3.32%)
Aug 17, 2006 4.802 4.901 4.698 4.777 175,644 -0.04(-0.92%)
Aug 16, 2006 4.772 4.891 4.654 4.822 123,772 +0.06(+1.25%)
Aug 15, 2006 4.871 4.921 4.619 4.763 214,691 -0.08(-1.64%)
Aug 14, 2006 4.862 4.980 4.817 4.842 162,803 -0.01(-0.31%)
Aug 11, 2006 4.916 5.025 4.852 4.857 160,870 -0.05(-1.01%)
Aug 10, 2006 4.995 5.074 4.876 4.906 174,630 -0.11(-2.17%)
Aug 09, 2006 5.213 5.213 4.985 5.015 173,335 -0.18(-3.43%)
Aug 08, 2006 5.099 5.263 5.089 5.193 91,657 +0.05(+0.96%)
Aug 07, 2006 5.218 5.248 5.065 5.144 150,447 -0.16(-2.99%)
Aug 04, 2006 5.272 5.416 5.198 5.302 289,664 +0.02(+0.37%)
Aug 03, 2006 5.258 5.347 5.119 5.282 155,808 +0.12(+2.40%)
Aug 02, 2006 5.297 5.322 4.970 5.159 241,166 -0.14(-2.71%)
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.