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

Napco Sec Tech Inc (NQ: NSSC )

40.70 -2.42 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2005 2.251 2.253 2.207 2.233 43,630 +0.01(+0.49%)
Jun 29, 2005 2.310 2.310 2.189 2.222 319,046 -0.08(-3.35%)
Jun 28, 2005 2.249 2.306 2.163 2.299 213,152 +0.04(+1.56%)
Jun 27, 2005 2.242 2.264 2.227 2.264 41,357 +0.02(+1.08%)
Jun 24, 2005 2.216 2.240 2.194 2.240 154,069 +0.04(+1.90%)
Jun 23, 2005 2.229 2.240 2.154 2.198 153,160 -0.02(-1.09%)
Jun 22, 2005 2.194 2.238 2.139 2.222 96,804 +0.02(+1.10%)
Jun 21, 2005 2.143 2.198 2.136 2.198 65,445 +0.06(+2.57%)
Jun 20, 2005 2.079 2.174 2.079 2.143 188,610 +0.01(+0.31%)
Jun 17, 2005 2.200 2.205 2.075 2.136 162,250 -0.06(-2.90%)
Jun 16, 2005 2.192 2.200 2.145 2.200 279,960 +0.02(+1.01%)
Jun 15, 2005 2.126 2.203 2.119 2.178 361,767 +0.06(+2.59%)
Jun 14, 2005 2.156 2.156 2.092 2.123 91,805 +0.03(+1.58%)
Jun 13, 2005 2.156 2.156 2.064 2.090 170,430 -0.06(-2.96%)
Jun 10, 2005 2.136 2.156 2.024 2.154 339,498 +0.09(+4.26%)
Jun 09, 2005 2.068 2.187 2.022 2.066 538,561 +0.03(+1.40%)
Jun 08, 2005 1.998 2.086 1.993 2.037 417,214 +0.01(+0.43%)
Jun 07, 2005 2.002 2.048 2.002 2.029 159,977 +0.03(+1.65%)
Jun 06, 2005 1.914 2.024 1.914 1.996 86,351 -0.01(-0.33%)
Jun 03, 2005 2.007 2.022 1.993 2.002 223,605 +0.00(+0.00%)
Jun 02, 2005 2.013 2.031 1.993 2.002 167,703 -0.01(-0.55%)
Jun 01, 2005 2.029 2.055 2.013 2.013 106,803 -0.03(-1.51%)
May 31, 2005 2.002 2.046 2.002 2.044 79,534 -0.01(-0.43%)
May 27, 2005 2.077 2.090 1.982 2.053 119,074 -0.00(-0.11%)
May 26, 2005 2.007 2.090 1.980 2.055 237,694 +0.05(+2.41%)
May 25, 2005 1.991 2.009 1.982 2.007 656,272 +0.02(+0.77%)
May 24, 2005 2.051 2.055 1.982 1.991 266,326 -0.02(-1.09%)
May 23, 2005 2.090 2.090 1.982 2.013 282,233 -0.06(-3.07%)
May 20, 2005 2.048 2.084 1.996 2.077 84,533 +0.02(+0.96%)
May 19, 2005 2.073 2.090 2.044 2.057 542,651 -0.03(-1.58%)
May 18, 2005 2.024 2.090 2.018 2.090 623,549 +0.07(+3.60%)
May 17, 2005 2.035 2.035 2.013 2.018 314,956 -0.02(-0.86%)
May 16, 2005 2.002 2.055 1.996 2.035 166,340 +0.03(+1.54%)
May 13, 2005 2.066 2.066 2.002 2.004 106,348 +0.00(+0.00%)
May 12, 2005 2.024 2.046 1.930 2.004 118,619 -0.04(-2.04%)
May 11, 2005 2.029 2.064 2.029 2.046 84,533 +0.02(+0.76%)
May 10, 2005 2.000 2.092 1.989 2.031 77,716 -0.00(-0.11%)
May 09, 2005 1.965 2.086 1.965 2.033 511,292 -0.08(-3.95%)
May 06, 2005 2.159 2.159 2.068 2.117 159,977 +0.10(+5.02%)
May 05, 2005 2.024 2.126 2.011 2.015 266,326 +0.02(+0.99%)
May 04, 2005 2.024 2.024 1.978 1.996 245,420 -0.03(-1.41%)
May 03, 2005 1.974 2.106 1.974 2.024 293,140 -0.02(-1.18%)
May 02, 2005 2.044 2.088 2.044 2.048 751,258 -0.05(-2.31%)
Apr 29, 2005 1.936 2.134 1.936 2.097 128,618 -0.03(-1.24%)
Apr 28, 2005 2.064 2.141 2.029 2.123 135,435 +0.09(+4.21%)
Apr 27, 2005 1.978 2.046 1.976 2.037 114,983 +0.06(+3.12%)
Apr 26, 2005 1.969 2.046 1.936 1.976 299,049 +0.01(+0.56%)
Apr 25, 2005 2.007 2.007 1.903 1.965 86,351 -0.04(-2.08%)
Apr 22, 2005 1.991 2.020 1.899 2.007 169,521 -0.04(-1.83%)
Apr 21, 2005 2.101 2.112 2.011 2.044 382,219 +0.04(+2.09%)
Apr 20, 2005 2.024 2.044 1.963 2.002 109,075 +0.04(+1.90%)
Apr 19, 2005 1.949 2.020 1.947 1.965 306,775 +0.04(+1.82%)
Apr 18, 2005 2.024 2.024 1.760 1.930 783,981 -0.13(-6.20%)
Apr 15, 2005 2.018 2.068 2.007 2.057 550,832 +0.01(+0.54%)
Apr 14, 2005 2.203 2.240 1.982 2.046 572,647 -0.16(-7.09%)
Apr 13, 2005 2.416 2.416 2.200 2.203 151,342 -0.09(-4.12%)
Apr 12, 2005 2.260 2.297 2.203 2.297 227,695 +0.04(+1.85%)
Apr 11, 2005 2.258 2.288 2.255 2.255 137,708 -0.04(-1.91%)
Apr 08, 2005 2.310 2.315 2.255 2.299 104,985 -0.02(-0.67%)
Apr 07, 2005 2.280 2.317 2.277 2.315 84,533 +0.01(+0.48%)
Apr 06, 2005 2.293 2.324 2.293 2.304 204,971 -0.01(-0.29%)
Apr 05, 2005 2.291 2.315 2.291 2.310 174,521 +0.02(+0.86%)
Apr 04, 2005 2.258 2.324 2.225 2.291 488,568 -0.02(-0.86%)
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.