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

Napco Sec Tech Inc (NQ: NSSC )

45.43 +1.84 (+4.22%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 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 (%)
Nov 30, 2006 3.317 3.317 3.134 3.188 197,548 +0.03(+1.10%)
Nov 29, 2006 3.149 3.366 3.074 3.154 380,779 +0.04(+1.27%)
Nov 28, 2006 3.134 3.159 3.069 3.114 124,441 -0.01(-0.32%)
Nov 27, 2006 3.134 3.168 3.094 3.124 195,847 -0.03(-0.94%)
Nov 24, 2006 3.168 3.168 3.139 3.154 45,868 -0.02(-0.62%)
Nov 22, 2006 3.218 3.228 3.168 3.173 156,030 -0.04(-1.23%)
Nov 21, 2006 3.099 3.213 3.094 3.213 266,714 +0.11(+3.67%)
Nov 20, 2006 3.030 3.149 3.005 3.099 177,363 +0.05(+1.79%)
Nov 17, 2006 3.030 3.064 2.985 3.045 110,378 -0.00(-0.16%)
Nov 16, 2006 2.975 3.119 2.975 3.050 293,171 +0.07(+2.50%)
Nov 15, 2006 2.762 3.015 2.762 2.975 315,564 +0.20(+7.13%)
Nov 14, 2006 2.822 2.822 2.723 2.777 175,118 -0.01(-0.53%)
Nov 13, 2006 2.847 2.847 2.767 2.792 186,594 -0.05(-1.91%)
Nov 10, 2006 2.842 2.906 2.837 2.847 99,654 -0.01(-0.35%)
Nov 09, 2006 2.871 2.931 2.847 2.857 210,881 -0.02(-0.86%)
Nov 08, 2006 2.782 2.906 2.777 2.881 190,331 +0.07(+2.65%)
Nov 07, 2006 2.723 2.871 2.673 2.807 540,859 +0.14(+5.39%)
Nov 06, 2006 2.970 3.060 2.451 2.663 1,218,019 -0.40(-12.95%)
Nov 03, 2006 2.995 3.074 2.970 3.060 271,861 +0.05(+1.81%)
Nov 02, 2006 3.144 3.144 2.990 3.005 269,814 -0.14(-4.56%)
Nov 01, 2006 3.069 3.188 2.995 3.149 301,127 +0.08(+2.58%)
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%)
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.