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

Napco Sec Tech Inc (NQ: NSSC )

45.01 +0.56 (+1.25%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 9, 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 (%)
Feb 28, 2005 2.236 2.280 2.200 2.214 580,828 -0.03(-1.37%)
Feb 25, 2005 2.222 2.339 2.222 2.244 511,746 +0.01(+0.29%)
Feb 24, 2005 2.233 2.286 2.233 2.238 616,277 -0.03(-1.45%)
Feb 23, 2005 2.396 2.420 2.233 2.271 710,355 -0.14(-5.67%)
Feb 22, 2005 2.594 2.594 2.376 2.407 477,206 -0.14(-5.53%)
Feb 18, 2005 2.533 2.605 2.530 2.548 268,598 -0.03(-1.19%)
Feb 17, 2005 2.660 2.660 2.491 2.579 376,765 -0.06(-2.41%)
Feb 16, 2005 2.658 2.658 2.599 2.643 625,821 +0.00(+0.08%)
Feb 15, 2005 2.566 2.660 2.522 2.640 466,298 +0.01(+0.42%)
Feb 14, 2005 2.638 2.667 2.489 2.629 419,941 -0.02(-0.66%)
Feb 11, 2005 2.603 2.651 2.603 2.647 421,304 +0.03(+1.09%)
Feb 10, 2005 2.552 2.713 2.552 2.618 413,578 -0.04(-1.57%)
Feb 09, 2005 2.654 2.684 2.577 2.660 955,775 +0.02(+0.75%)
Feb 08, 2005 2.865 2.865 2.480 2.640 3,120,927 -0.25(-8.61%)
Feb 07, 2005 2.970 2.970 2.843 2.889 407,670 +0.01(+0.46%)
Feb 04, 2005 2.918 3.025 2.827 2.876 654,454 -0.04(-1.28%)
Feb 03, 2005 2.959 2.959 2.860 2.913 376,765 +0.04(+1.46%)
Feb 02, 2005 2.893 2.898 2.819 2.871 746,259 -0.02(-0.61%)
Feb 01, 2005 2.920 2.920 2.882 2.889 665,361 +0.00(+0.08%)
Jan 31, 2005 2.882 2.970 2.618 2.887 587,645 +0.02(+0.77%)
Jan 28, 2005 2.834 2.926 2.834 2.865 621,731 +0.00(+0.08%)
Jan 27, 2005 2.678 2.913 2.618 2.863 918,053 +0.17(+6.38%)
Jan 26, 2005 2.794 2.794 2.651 2.691 368,130 -0.03(-1.13%)
Jan 25, 2005 2.783 2.783 2.601 2.722 279,960 +0.00(+0.00%)
Jan 24, 2005 2.739 2.750 2.627 2.722 522,199 +0.02(+0.65%)
Jan 21, 2005 2.574 2.704 2.574 2.704 485,386 +0.00(+0.16%)
Jan 20, 2005 2.706 2.711 2.695 2.700 392,672 -0.02(-0.65%)
Jan 19, 2005 2.583 2.860 2.583 2.717 468,116 +0.10(+3.69%)
Jan 18, 2005 2.566 2.693 2.563 2.621 445,846 +0.06(+2.23%)
Jan 14, 2005 2.638 2.638 2.495 2.563 354,495 +0.00(+0.17%)
Jan 13, 2005 2.522 2.579 2.464 2.559 627,639 +0.07(+2.92%)
Jan 12, 2005 2.506 2.506 2.453 2.486 425,849 -0.01(-0.26%)
Jan 11, 2005 2.471 2.526 2.458 2.493 697,175 -0.06(-2.16%)
Jan 10, 2005 2.515 2.601 2.359 2.548 372,675 +0.02(+0.70%)
Jan 07, 2005 2.489 2.557 2.486 2.530 563,103 +0.05(+1.86%)
Jan 06, 2005 2.442 2.495 2.343 2.484 918,962 -0.05(-1.83%)
Jan 05, 2005 2.502 2.596 2.374 2.530 1,354,356 -0.08(-3.04%)
Jan 04, 2005 2.803 2.838 2.555 2.610 1,224,829 -0.21(-7.34%)
Jan 03, 2005 2.823 2.964 2.794 2.816 806,251 -0.09(-3.25%)
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.