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 (%)
Aug 31, 2006 4.871 4.901 4.795 4.797 38,304 -0.09(-1.82%)
Aug 30, 2006 4.851 4.940 4.841 4.886 58,482 +0.03(+0.61%)
Aug 29, 2006 4.837 4.876 4.782 4.856 59,860 +0.03(+0.62%)
Aug 28, 2006 4.832 4.901 4.802 4.827 96,342 -0.02(-0.41%)
Aug 25, 2006 4.970 4.975 4.777 4.846 98,848 -0.11(-2.20%)
Aug 24, 2006 4.936 5.025 4.901 4.955 85,694 +0.03(+0.70%)
Aug 23, 2006 5.069 5.069 4.851 4.921 59,247 -0.15(-3.02%)
Aug 22, 2006 4.931 5.104 4.901 5.074 68,661 +0.13(+2.60%)
Aug 21, 2006 4.931 4.945 4.837 4.945 99,774 +0.01(+0.20%)
Aug 18, 2006 4.797 4.995 4.782 4.936 116,195 +0.16(+3.32%)
Aug 17, 2006 4.802 4.901 4.698 4.777 175,655 -0.04(-0.92%)
Aug 16, 2006 4.772 4.891 4.653 4.822 123,780 +0.06(+1.25%)
Aug 15, 2006 4.871 4.921 4.619 4.762 214,704 -0.08(-1.64%)
Aug 14, 2006 4.861 4.980 4.817 4.841 162,813 -0.01(-0.31%)
Aug 11, 2006 4.916 5.025 4.851 4.856 160,880 -0.05(-1.01%)
Aug 10, 2006 4.995 5.074 4.876 4.906 174,641 -0.11(-2.17%)
Aug 09, 2006 5.213 5.213 4.985 5.015 173,346 -0.18(-3.43%)
Aug 08, 2006 5.099 5.262 5.089 5.193 91,663 +0.05(+0.96%)
Aug 07, 2006 5.218 5.247 5.064 5.143 150,457 -0.16(-2.99%)
Aug 04, 2006 5.272 5.416 5.198 5.302 289,682 +0.02(+0.37%)
Aug 03, 2006 5.257 5.346 5.119 5.282 155,818 +0.12(+2.40%)
Aug 02, 2006 5.297 5.322 4.970 5.158 241,181 -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.