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 UNCHANGED
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, 2006 4.758 4.822 4.713 4.812 115,038 +0.10(+2.21%)
Jun 29, 2006 4.466 4.718 4.421 4.708 223,605 +0.24(+5.32%)
Jun 28, 2006 4.456 4.490 4.307 4.470 107,431 +0.01(+0.33%)
Jun 27, 2006 4.475 4.569 4.436 4.456 102,262 -0.03(-0.77%)
Jun 26, 2006 4.327 4.540 4.327 4.490 310,865 +0.01(+0.22%)
Jun 23, 2006 4.277 4.495 4.277 4.480 173,020 +0.14(+3.31%)
Jun 22, 2006 4.367 4.396 4.258 4.337 168,798 -0.03(-0.68%)
Jun 21, 2006 4.386 4.446 4.223 4.367 377,066 -0.04(-0.90%)
Jun 20, 2006 4.446 4.490 4.307 4.406 188,056 -0.06(-1.33%)
Jun 19, 2006 4.490 4.579 4.332 4.466 212,552 -0.03(-0.66%)
Jun 16, 2006 4.268 4.530 4.268 4.495 240,014 +0.23(+5.34%)
Jun 15, 2006 4.154 4.451 4.124 4.268 329,610 +0.13(+3.23%)
Jun 14, 2006 4.104 4.228 4.055 4.134 355,186 +0.01(+0.36%)
Jun 13, 2006 4.238 4.352 3.985 4.119 672,683 -0.19(-4.48%)
Jun 12, 2006 4.569 4.605 4.248 4.312 392,908 -0.27(-5.94%)
Jun 09, 2006 4.614 4.688 4.461 4.584 182,469 -0.03(-0.64%)
Jun 08, 2006 4.847 4.847 4.406 4.614 597,466 +1.41(+44.12%)
Jun 07, 2006 3.193 3.232 3.133 3.201 407,573 +0.02(+0.62%)
Jun 06, 2006 3.325 3.353 3.135 3.182 1,177,378 -0.15(-4.37%)
Jun 05, 2006 3.366 3.410 3.294 3.327 508,556 -0.02(-0.66%)
Jun 02, 2006 3.311 3.408 3.265 3.349 849,899 +0.02(+0.59%)
Jun 01, 2006 3.219 3.375 3.184 3.329 425,737 +0.13(+3.92%)
May 31, 2006 3.197 3.245 3.171 3.204 204,474 +0.01(+0.21%)
May 30, 2006 3.239 3.285 3.146 3.197 385,724 -0.04(-1.36%)
May 26, 2006 3.186 3.245 3.166 3.241 158,577 +0.05(+1.66%)
May 25, 2006 3.157 3.228 3.138 3.188 435,545 +0.05(+1.61%)
May 24, 2006 3.094 3.228 3.032 3.138 1,083,666 +0.03(+1.06%)
May 23, 2006 3.045 3.138 3.025 3.105 1,123,870 +0.08(+2.62%)
May 22, 2006 3.041 3.127 3.003 3.025 413,657 -0.05(-1.72%)
May 19, 2006 3.155 3.155 3.036 3.078 353,683 -0.08(-2.51%)
May 18, 2006 3.221 3.336 3.153 3.157 460,102 -0.08(-2.38%)
May 17, 2006 3.362 3.408 3.206 3.234 400,250 -0.15(-4.30%)
May 16, 2006 3.331 3.450 3.256 3.380 274,991 +0.06(+1.72%)
May 15, 2006 3.333 3.344 3.265 3.322 526,035 -0.04(-1.31%)
May 12, 2006 3.333 3.388 3.307 3.366 251,716 +0.01(+0.33%)
May 11, 2006 3.393 3.485 3.322 3.355 521,939 -0.05(-1.36%)
May 10, 2006 3.272 3.441 3.272 3.402 912,227 +0.12(+3.62%)
May 09, 2006 3.410 3.417 3.256 3.283 1,072,871 -0.10(-2.99%)
May 08, 2006 3.628 3.628 3.351 3.384 713,361 -0.15(-4.23%)
May 05, 2006 3.521 3.602 3.457 3.534 351,338 +0.03(+0.88%)
May 04, 2006 3.521 3.655 3.490 3.503 547,153 -0.02(-0.56%)
May 03, 2006 3.424 3.562 3.366 3.523 482,584 +0.14(+4.03%)
May 02, 2006 3.373 3.410 3.300 3.386 235,785 +0.03(+0.85%)
May 01, 2006 3.351 3.406 3.336 3.358 299,291 +0.01(+0.20%)
Apr 28, 2006 3.316 3.402 3.303 3.351 245,117 +0.02(+0.46%)
Apr 27, 2006 3.366 3.402 3.300 3.336 328,720 -0.04(-1.04%)
Apr 26, 2006 3.289 3.399 3.190 3.371 425,916 +0.05(+1.46%)
Apr 25, 2006 3.314 3.333 3.219 3.322 539,954 +0.02(+0.60%)
Apr 24, 2006 3.300 3.340 3.190 3.303 459,411 +0.00(+0.07%)
Apr 21, 2006 3.386 3.408 3.047 3.300 1,864,842 -0.09(-2.53%)
Apr 20, 2006 3.492 3.492 3.300 3.386 796,061 -0.12(-3.33%)
Apr 19, 2006 3.626 3.631 3.476 3.503 351,717 -0.08(-2.21%)
Apr 18, 2006 3.584 3.595 3.417 3.582 631,039 +0.02(+0.62%)
Apr 17, 2006 3.542 3.628 3.479 3.560 497,103 +0.08(+2.41%)
Apr 13, 2006 3.410 3.556 3.410 3.476 367,630 +0.06(+1.80%)
Apr 12, 2006 3.446 3.549 3.402 3.415 370,799 -0.03(-0.89%)
Apr 11, 2006 3.600 3.617 3.333 3.446 729,264 -0.15(-4.22%)
Apr 10, 2006 3.745 3.796 3.485 3.598 1,204,401 -0.12(-3.31%)
Apr 07, 2006 3.763 3.763 3.701 3.721 370,333 -0.03(-0.88%)
Apr 06, 2006 3.789 3.809 3.690 3.754 697,966 -0.02(-0.64%)
Apr 05, 2006 3.906 3.908 3.697 3.778 701,362 -0.11(-2.72%)
Apr 04, 2006 3.815 3.897 3.796 3.884 883,716 +0.14(+3.76%)
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.