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

Napco Sec Tech Inc (NQ: NSSC )

45.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2006 3.727 3.829 3.587 3.650 607,351 -0.06(-1.49%)
Mar 30, 2006 3.831 3.840 3.602 3.706 704,171 -0.08(-2.14%)
Mar 29, 2006 3.608 3.804 3.591 3.787 719,332 +0.20(+5.58%)
Mar 28, 2006 3.767 3.780 3.564 3.587 1,432,078 -0.04(-1.15%)
Mar 27, 2006 3.421 3.686 3.421 3.628 1,818,167 +0.28(+8.34%)
Mar 24, 2006 3.366 3.366 3.190 3.349 369,127 +0.04(+1.06%)
Mar 23, 2006 3.292 3.355 3.278 3.314 319,349 +0.02(+0.74%)
Mar 22, 2006 3.140 3.380 3.140 3.289 859,576 +0.15(+4.91%)
Mar 21, 2006 3.047 3.164 2.931 3.135 452,791 +0.09(+3.11%)
Mar 20, 2006 3.036 3.157 2.995 3.041 235,527 -0.01(-0.22%)
Mar 17, 2006 2.975 3.138 2.964 3.047 347,024 +0.07(+2.29%)
Mar 16, 2006 3.144 3.151 2.973 2.979 316,792 -0.15(-4.65%)
Mar 15, 2006 2.922 3.124 2.863 3.124 478,445 +0.19(+6.61%)
Mar 14, 2006 3.012 3.012 2.801 2.931 707,640 -0.10(-3.20%)
Mar 13, 2006 3.043 3.116 2.959 3.028 480,008 -0.04(-1.22%)
Mar 10, 2006 3.047 3.190 3.043 3.065 341,870 -0.03(-1.07%)
Mar 09, 2006 3.058 3.487 3.025 3.098 926,358 +0.06(+1.88%)
Mar 08, 2006 3.034 3.069 3.010 3.041 281,460 +0.02(+0.51%)
Mar 07, 2006 3.050 3.072 3.014 3.025 369,096 -0.07(-2.20%)
Mar 06, 2006 3.105 3.278 3.025 3.094 420,404 -0.02(-0.50%)
Mar 03, 2006 3.127 3.151 2.944 3.109 817,052 -0.10(-3.09%)
Mar 02, 2006 3.397 3.397 3.157 3.208 593,829 -0.18(-5.32%)
Mar 01, 2006 3.344 3.410 3.333 3.388 258,409 +0.04(+1.25%)
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%)
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.