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

Napco Sec Tech Inc (NQ: NSSC )

44.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2004 2.229 2.246 2.161 2.178 234,981 -0.02(-0.90%)
Nov 29, 2004 2.304 2.304 2.150 2.198 309,521 +0.04(+2.04%)
Nov 26, 2004 2.183 2.196 2.103 2.154 257,707 -0.02(-1.11%)
Nov 24, 2004 2.099 2.200 2.099 2.178 311,339 +0.03(+1.23%)
Nov 23, 2004 2.196 2.196 2.090 2.152 355,881 +0.02(+1.14%)
Nov 22, 2004 1.947 2.220 1.947 2.128 469,054 -0.07(-3.30%)
Nov 19, 2004 2.420 2.420 2.092 2.200 742,215 +0.00(+0.20%)
Nov 18, 2004 2.253 2.253 2.156 2.196 740,851 +0.06(+2.62%)
Nov 17, 2004 2.110 2.180 2.108 2.140 610,861 +0.01(+0.60%)
Nov 16, 2004 2.198 2.198 2.108 2.127 1,034,101 +0.00(+0.00%)
Nov 15, 2004 2.162 2.200 2.099 2.127 1,311,171 +0.04(+1.75%)
Nov 12, 2004 2.200 2.200 2.037 2.090 839,935 -0.06(-2.73%)
Nov 11, 2004 2.384 2.384 2.110 2.149 2,076,930 -0.03(-1.51%)
Nov 10, 2004 2.200 2.200 2.123 2.182 4,877,622 +0.08(+3.57%)
Nov 09, 2004 1.833 2.152 1.797 2.107 4,336,573 +0.32(+17.97%)
Nov 08, 2004 1.725 1.797 1.725 1.786 537,231 +0.05(+2.74%)
Nov 05, 2004 1.687 1.742 1.670 1.738 466,872 +0.05(+2.93%)
Nov 04, 2004 1.667 1.698 1.667 1.689 142,352 +0.00(+0.22%)
Nov 03, 2004 1.678 1.685 1.661 1.685 225,800 +0.01(+0.66%)
Nov 02, 2004 1.833 1.833 1.659 1.674 242,708 +0.01(+0.33%)
Nov 01, 2004 1.654 1.714 1.654 1.668 159,260 -0.03(-1.52%)
Oct 29, 2004 1.663 1.694 1.657 1.694 297,795 +0.03(+1.87%)
Oct 28, 2004 1.696 1.696 1.659 1.663 91,629 -0.01(-0.33%)
Oct 27, 2004 1.656 1.716 1.656 1.668 419,422 +0.01(+0.33%)
Oct 26, 2004 1.742 1.742 1.661 1.663 980,105 -0.09(-4.93%)
Oct 25, 2004 1.696 1.780 1.679 1.749 150,533 +0.02(+1.17%)
Oct 22, 2004 1.657 1.777 1.654 1.729 353,972 +0.03(+1.95%)
Oct 21, 2004 1.665 1.718 1.665 1.696 164,169 +0.02(+1.20%)
Oct 20, 2004 1.696 1.722 1.668 1.676 417,240 -0.01(-0.87%)
Oct 19, 2004 1.718 1.784 1.668 1.690 420,512 -0.05(-2.95%)
Oct 18, 2004 1.740 1.778 1.685 1.742 651,222 +0.03(+1.60%)
Oct 15, 2004 1.632 1.723 1.632 1.714 402,514 +0.06(+3.66%)
Oct 14, 2004 1.643 1.696 1.643 1.654 165,259 -0.02(-1.31%)
Oct 13, 2004 1.637 1.692 1.634 1.676 225,800 +0.05(+2.93%)
Oct 12, 2004 1.613 1.646 1.613 1.628 78,539 +0.01(+0.79%)
Oct 11, 2004 1.613 1.718 1.613 1.615 196,348 -0.02(-1.01%)
Oct 08, 2004 1.701 1.701 1.626 1.632 177,259 -0.06(-3.78%)
Oct 07, 2004 1.613 1.709 1.613 1.696 353,972 +0.05(+2.78%)
Oct 06, 2004 1.635 1.679 1.615 1.650 412,877 -0.01(-0.66%)
Oct 05, 2004 1.694 1.696 1.657 1.661 386,151 -0.03(-2.05%)
Oct 04, 2004 1.678 1.696 1.678 1.696 810,482 +0.03(+1.65%)
Oct 01, 2004 1.668 1.668 1.650 1.668 287,977 +0.03(+1.56%)
Sep 30, 2004 1.632 1.667 1.632 1.643 81,811 +0.01(+0.67%)
Sep 29, 2004 1.613 1.676 1.613 1.632 223,073 +0.01(+0.56%)
Sep 28, 2004 1.613 1.668 1.613 1.623 275,433 +0.01(+0.68%)
Sep 27, 2004 1.612 1.650 1.536 1.612 556,866 +0.02(+1.15%)
Sep 24, 2004 1.582 1.606 1.558 1.593 139,625 +0.01(+0.46%)
Sep 23, 2004 1.692 1.692 1.525 1.586 194,712 +0.03(+2.25%)
Sep 22, 2004 1.522 1.558 1.522 1.551 319,066 +0.01(+0.71%)
Sep 21, 2004 1.502 1.558 1.502 1.540 272,160 -0.02(-1.18%)
Sep 20, 2004 1.595 1.595 1.502 1.558 387,788 -0.04(-2.52%)
Sep 17, 2004 1.579 1.610 1.577 1.599 301,613 -0.01(-0.80%)
Sep 16, 2004 1.650 1.659 1.582 1.612 363,790 -0.05(-2.87%)
Sep 15, 2004 1.690 1.692 1.498 1.659 2,120,563 +0.10(+6.22%)
Sep 14, 2004 1.470 1.604 1.469 1.562 187,076 -0.08(-5.12%)
Sep 13, 2004 1.672 1.672 1.582 1.646 328,883 +0.01(+0.79%)
Sep 10, 2004 1.602 1.659 1.590 1.634 597,226 +0.03(+1.95%)
Sep 09, 2004 1.487 1.602 1.487 1.602 435,239 +0.08(+5.30%)
Sep 08, 2004 1.513 1.522 1.480 1.522 169,077 +0.01(+0.61%)
Sep 07, 2004 1.478 1.513 1.478 1.513 39,269 +0.03(+2.36%)
Sep 03, 2004 1.467 1.478 1.445 1.478 173,986 +0.02(+1.51%)
Sep 02, 2004 1.456 1.502 1.428 1.456 324,520 -0.02(-1.37%)
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.