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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 2.750 2.750 2.686 2.744 216,801 +0.01(+0.24%)
Jul 28, 2005 2.673 2.739 2.642 2.737 286,341 +0.06(+2.39%)
Jul 27, 2005 2.662 2.680 2.662 2.673 61,813 +0.00(+0.00%)
Jul 26, 2005 2.673 2.682 2.532 2.673 151,806 +0.02(+0.83%)
Jul 25, 2005 2.618 2.680 2.618 2.651 199,075 +0.00(+0.00%)
Jul 22, 2005 2.618 2.671 2.572 2.651 54,995 +0.01(+0.42%)
Jul 21, 2005 2.667 2.673 2.585 2.640 54,995 +0.00(+0.00%)
Jul 20, 2005 2.532 2.642 2.532 2.640 129,535 +0.02(+0.84%)
Jul 19, 2005 2.680 2.680 2.612 2.618 127,262 -0.03(-1.25%)
Jul 18, 2005 2.497 2.695 2.497 2.651 279,978 +0.00(+0.08%)
Jul 15, 2005 2.543 2.658 2.543 2.649 147,261 +0.02(+0.92%)
Jul 14, 2005 2.678 2.682 2.618 2.625 272,706 -0.04(-1.49%)
Jul 13, 2005 2.640 2.675 2.563 2.664 693,128 +0.10(+3.95%)
Jul 12, 2005 2.447 2.583 2.447 2.563 764,940 +0.12(+4.95%)
Jul 11, 2005 2.319 2.473 2.319 2.442 364,517 +0.11(+4.82%)
Jul 08, 2005 2.306 2.332 2.293 2.330 159,533 +0.03(+1.34%)
Jul 07, 2005 2.308 2.308 2.246 2.299 74,085 +0.02(+0.77%)
Jul 06, 2005 2.293 2.308 2.251 2.282 20,907 +0.02(+1.07%)
Jul 05, 2005 2.257 2.277 2.222 2.257 106,355 +0.01(+0.29%)
Jul 01, 2005 2.244 2.288 2.216 2.251 83,629 +0.02(+0.79%)
Jun 30, 2005 2.251 2.253 2.207 2.233 43,632 +0.01(+0.50%)
Jun 29, 2005 2.310 2.310 2.189 2.222 319,066 -0.08(-3.35%)
Jun 28, 2005 2.249 2.306 2.163 2.299 213,165 +0.04(+1.56%)
Jun 27, 2005 2.242 2.264 2.227 2.264 41,360 +0.02(+1.08%)
Jun 24, 2005 2.216 2.240 2.194 2.240 154,078 +0.04(+1.90%)
Jun 23, 2005 2.229 2.240 2.154 2.198 153,169 -0.02(-1.09%)
Jun 22, 2005 2.194 2.238 2.139 2.222 96,810 +0.02(+1.10%)
Jun 21, 2005 2.143 2.198 2.136 2.198 65,449 +0.06(+2.57%)
Jun 20, 2005 2.079 2.174 2.079 2.143 188,621 +0.01(+0.31%)
Jun 17, 2005 2.200 2.205 2.075 2.136 162,260 -0.06(-2.90%)
Jun 16, 2005 2.191 2.200 2.145 2.200 279,978 +0.02(+1.01%)
Jun 15, 2005 2.125 2.202 2.119 2.178 361,790 +0.06(+2.59%)
Jun 14, 2005 2.156 2.156 2.092 2.123 91,811 +0.03(+1.58%)
Jun 13, 2005 2.156 2.156 2.064 2.090 170,441 -0.06(-2.96%)
Jun 10, 2005 2.136 2.156 2.024 2.154 339,519 +0.09(+4.26%)
Jun 09, 2005 2.068 2.187 2.022 2.066 538,594 +0.03(+1.40%)
Jun 08, 2005 1.998 2.086 1.993 2.037 417,240 +0.01(+0.43%)
Jun 07, 2005 2.002 2.048 2.002 2.029 159,987 +0.03(+1.65%)
Jun 06, 2005 1.914 2.024 1.914 1.996 86,356 -0.01(-0.33%)
Jun 03, 2005 2.007 2.022 1.993 2.002 223,619 +0.00(+0.00%)
Jun 02, 2005 2.013 2.031 1.993 2.002 167,714 -0.01(-0.55%)
Jun 01, 2005 2.029 2.055 2.013 2.013 106,809 -0.03(-1.51%)
May 31, 2005 2.002 2.046 2.002 2.044 79,539 -0.01(-0.43%)
May 27, 2005 2.077 2.090 1.982 2.053 119,081 -0.00(-0.11%)
May 26, 2005 2.007 2.090 1.980 2.055 237,708 +0.05(+2.41%)
May 25, 2005 1.991 2.009 1.982 2.007 656,312 +0.02(+0.77%)
May 24, 2005 2.051 2.055 1.982 1.991 266,343 -0.02(-1.09%)
May 23, 2005 2.090 2.090 1.982 2.013 282,250 -0.06(-3.07%)
May 20, 2005 2.048 2.084 1.996 2.077 84,538 +0.02(+0.96%)
May 19, 2005 2.073 2.090 2.044 2.057 542,685 -0.03(-1.58%)
May 18, 2005 2.024 2.090 2.018 2.090 623,588 +0.07(+3.60%)
May 17, 2005 2.035 2.035 2.013 2.018 314,975 -0.02(-0.86%)
May 16, 2005 2.002 2.055 1.996 2.035 166,350 +0.03(+1.54%)
May 13, 2005 2.066 2.066 2.002 2.004 106,355 +0.00(+0.00%)
May 12, 2005 2.024 2.046 1.930 2.004 118,627 -0.04(-2.04%)
May 11, 2005 2.029 2.064 2.029 2.046 84,538 +0.02(+0.76%)
May 10, 2005 2.000 2.092 1.989 2.031 77,721 -0.00(-0.11%)
May 09, 2005 1.965 2.086 1.965 2.033 511,324 -0.08(-3.95%)
May 06, 2005 2.158 2.158 2.068 2.117 159,987 +0.10(+5.02%)
May 05, 2005 2.024 2.125 2.011 2.015 266,343 +0.02(+0.99%)
May 04, 2005 2.024 2.024 1.978 1.996 245,435 -0.03(-1.41%)
May 03, 2005 1.974 2.106 1.974 2.024 293,159 -0.02(-1.18%)
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.