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

Napco Sec Tech Inc (NQ: NSSC )

44.48 -1.26 (-2.75%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 8, 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%)
Aug 01, 2006 5.252 5.322 5.188 5.302 102,337 +0.04(+0.75%)
Jul 31, 2006 5.124 5.317 5.094 5.262 106,086 +0.18(+3.51%)
Jul 28, 2006 5.396 5.396 5.049 5.084 260,284 -0.26(-4.91%)
Jul 27, 2006 5.213 5.421 5.193 5.346 563,629 +0.17(+3.35%)
Jul 26, 2006 4.926 5.198 4.886 5.173 305,505 +0.21(+4.19%)
Jul 25, 2006 4.866 5.010 4.822 4.965 101,771 +0.04(+0.91%)
Jul 24, 2006 4.841 4.950 4.792 4.921 83,157 +0.09(+1.84%)
Jul 21, 2006 4.936 4.940 4.728 4.832 154,430 -0.10(-2.11%)
Jul 20, 2006 4.980 4.980 4.856 4.936 125,495 -0.05(-0.99%)
Jul 19, 2006 4.916 5.049 4.564 4.985 203,968 +0.08(+1.72%)
Jul 18, 2006 4.733 4.901 4.604 4.901 1,193,940 +0.18(+3.88%)
Jul 17, 2006 4.698 4.851 4.525 4.718 529,613 +0.04(+0.85%)
Jul 14, 2006 4.733 4.782 4.569 4.678 816,023 -0.10(-2.17%)
Jul 13, 2006 4.837 4.841 4.589 4.782 287,763 -0.10(-2.03%)
Jul 12, 2006 4.985 4.990 4.832 4.881 101,068 -0.13(-2.57%)
Jul 11, 2006 5.074 5.099 4.703 5.010 220,766 +0.12(+2.43%)
Jul 10, 2006 5.020 5.020 4.861 4.891 127,899 -0.13(-2.66%)
Jul 07, 2006 4.960 5.044 4.896 5.025 90,126 +0.06(+1.30%)
Jul 06, 2006 5.039 5.158 4.926 4.960 131,323 -0.05(-1.09%)
Jul 05, 2006 4.901 5.020 4.673 5.015 435,404 +0.09(+1.91%)
Jul 03, 2006 4.752 4.936 4.752 4.921 110,357 +0.11(+2.26%)
Jun 30, 2006 4.757 4.822 4.713 4.812 115,045 +0.10(+2.21%)
Jun 29, 2006 4.465 4.718 4.421 4.708 223,619 +0.24(+5.32%)
Jun 28, 2006 4.455 4.490 4.307 4.470 107,438 +0.01(+0.33%)
Jun 27, 2006 4.475 4.569 4.436 4.455 102,268 -0.03(-0.77%)
Jun 26, 2006 4.327 4.540 4.327 4.490 310,885 +0.01(+0.22%)
Jun 23, 2006 4.277 4.495 4.277 4.480 173,031 +0.14(+3.31%)
Jun 22, 2006 4.366 4.396 4.257 4.337 168,809 -0.03(-0.68%)
Jun 21, 2006 4.386 4.445 4.223 4.366 377,090 -0.04(-0.90%)
Jun 20, 2006 4.445 4.490 4.307 4.406 188,068 -0.06(-1.33%)
Jun 19, 2006 4.490 4.579 4.332 4.465 212,565 -0.03(-0.66%)
Jun 16, 2006 4.267 4.530 4.267 4.495 240,029 +0.23(+5.34%)
Jun 15, 2006 4.153 4.450 4.124 4.267 329,631 +0.13(+3.23%)
Jun 14, 2006 4.104 4.228 4.054 4.134 355,208 +0.01(+0.36%)
Jun 13, 2006 4.238 4.351 3.985 4.119 672,725 -0.19(-4.48%)
Jun 12, 2006 4.569 4.605 4.247 4.312 392,933 -0.27(-5.94%)
Jun 09, 2006 4.614 4.688 4.460 4.584 182,480 -0.03(-0.64%)
Jun 08, 2006 4.846 4.846 4.406 4.614 597,503 +1.41(+44.12%)
Jun 07, 2006 3.192 3.232 3.133 3.201 407,598 +0.02(+0.62%)
Jun 06, 2006 3.324 3.353 3.135 3.181 1,177,451 -0.15(-4.37%)
Jun 05, 2006 3.366 3.410 3.294 3.327 508,587 -0.02(-0.66%)
Jun 02, 2006 3.311 3.408 3.265 3.349 849,952 +0.02(+0.59%)
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.