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

Napco Sec Tech Inc (NQ: NSSC )

42.47 +0.72 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 2.951 3.010 2.946 2.951 127,610 -0.00(-0.17%)
Sep 28, 2006 3.000 3.050 2.941 2.956 258,893 -0.07(-2.29%)
Sep 27, 2006 3.015 3.055 2.995 3.025 138,128 -0.01(-0.33%)
Sep 26, 2006 3.074 3.074 2.975 3.035 251,136 -0.06(-1.92%)
Sep 25, 2006 3.114 3.119 2.995 3.094 297,851 -0.00(-0.16%)
Sep 22, 2006 3.104 3.144 3.045 3.099 188,474 -0.02(-0.79%)
Sep 21, 2006 3.114 3.188 3.104 3.124 301,281 +0.00(+0.00%)
Sep 20, 2006 3.183 3.198 3.119 3.124 318,949 -0.06(-1.87%)
Sep 19, 2006 3.223 3.233 3.159 3.183 260,339 -0.02(-0.77%)
Sep 18, 2006 3.178 3.248 3.154 3.208 455,879 +0.03(+0.93%)
Sep 15, 2006 3.163 3.203 3.119 3.178 731,821 +0.07(+2.23%)
Sep 14, 2006 3.168 3.243 3.060 3.109 1,871,968 +0.03(+1.13%)
Sep 13, 2006 3.787 3.787 2.931 3.074 4,189,643 -0.64(-17.31%)
Sep 12, 2006 3.966 4.030 3.644 3.718 766,711 -0.33(-8.08%)
Sep 11, 2006 4.654 4.654 4.045 4.045 659,055 -0.61(-13.18%)
Sep 08, 2006 4.718 4.718 4.659 4.659 143,016 -0.06(-1.36%)
Sep 07, 2006 4.748 4.782 4.673 4.723 171,895 -0.05(-1.14%)
Sep 06, 2006 4.718 4.807 4.678 4.777 91,461 +0.05(+1.15%)
Sep 05, 2006 4.683 4.763 4.634 4.723 181,819 -0.00(-0.10%)
Sep 01, 2006 4.802 4.847 4.723 4.728 38,731 -0.07(-1.44%)
Aug 31, 2006 4.871 4.901 4.796 4.797 38,301 -0.09(-1.82%)
Aug 30, 2006 4.852 4.941 4.842 4.886 58,478 +0.03(+0.61%)
Aug 29, 2006 4.837 4.876 4.782 4.857 59,856 +0.03(+0.62%)
Aug 28, 2006 4.832 4.901 4.802 4.827 96,336 -0.02(-0.41%)
Aug 25, 2006 4.970 4.975 4.777 4.847 98,842 -0.11(-2.20%)
Aug 24, 2006 4.936 5.025 4.901 4.956 85,689 +0.03(+0.70%)
Aug 23, 2006 5.070 5.070 4.852 4.921 59,244 -0.15(-3.02%)
Aug 22, 2006 4.931 5.104 4.901 5.074 68,657 +0.13(+2.60%)
Aug 21, 2006 4.931 4.946 4.837 4.946 99,767 +0.01(+0.20%)
Aug 18, 2006 4.797 4.995 4.782 4.936 116,187 +0.16(+3.32%)
Aug 17, 2006 4.802 4.901 4.698 4.777 175,644 -0.04(-0.92%)
Aug 16, 2006 4.772 4.891 4.654 4.822 123,772 +0.06(+1.25%)
Aug 15, 2006 4.871 4.921 4.619 4.763 214,691 -0.08(-1.64%)
Aug 14, 2006 4.862 4.980 4.817 4.842 162,803 -0.01(-0.31%)
Aug 11, 2006 4.916 5.025 4.852 4.857 160,870 -0.05(-1.01%)
Aug 10, 2006 4.995 5.074 4.876 4.906 174,630 -0.11(-2.17%)
Aug 09, 2006 5.213 5.213 4.985 5.015 173,335 -0.18(-3.43%)
Aug 08, 2006 5.099 5.263 5.089 5.193 91,657 +0.05(+0.96%)
Aug 07, 2006 5.218 5.248 5.065 5.144 150,447 -0.16(-2.99%)
Aug 04, 2006 5.272 5.416 5.198 5.302 289,664 +0.02(+0.37%)
Aug 03, 2006 5.258 5.347 5.119 5.282 155,808 +0.12(+2.40%)
Aug 02, 2006 5.297 5.322 4.970 5.159 241,166 -0.14(-2.71%)
Aug 01, 2006 5.253 5.322 5.188 5.302 102,331 +0.04(+0.75%)
Jul 31, 2006 5.124 5.317 5.094 5.263 106,080 +0.18(+3.51%)
Jul 28, 2006 5.396 5.396 5.050 5.084 260,268 -0.26(-4.91%)
Jul 27, 2006 5.213 5.421 5.193 5.347 563,594 +0.17(+3.35%)
Jul 26, 2006 4.926 5.198 4.886 5.173 305,486 +0.21(+4.19%)
Jul 25, 2006 4.867 5.010 4.822 4.966 101,765 +0.04(+0.91%)
Jul 24, 2006 4.842 4.951 4.792 4.921 83,152 +0.09(+1.84%)
Jul 21, 2006 4.936 4.941 4.728 4.832 154,420 -0.10(-2.11%)
Jul 20, 2006 4.980 4.980 4.857 4.936 125,487 -0.05(-0.99%)
Jul 19, 2006 4.916 5.050 4.565 4.985 203,955 +0.08(+1.72%)
Jul 18, 2006 4.733 4.901 4.604 4.901 1,193,865 +0.18(+3.88%)
Jul 17, 2006 4.698 4.852 4.525 4.718 529,580 +0.04(+0.85%)
Jul 14, 2006 4.733 4.782 4.569 4.678 815,972 -0.10(-2.17%)
Jul 13, 2006 4.837 4.842 4.589 4.782 287,745 -0.10(-2.03%)
Jul 12, 2006 4.985 4.990 4.832 4.881 101,062 -0.13(-2.57%)
Jul 11, 2006 5.074 5.099 4.703 5.010 220,753 +0.12(+2.43%)
Jul 10, 2006 5.020 5.020 4.862 4.891 127,891 -0.13(-2.66%)
Jul 07, 2006 4.961 5.045 4.896 5.025 90,120 +0.06(+1.30%)
Jul 06, 2006 5.040 5.159 4.926 4.961 131,315 -0.05(-1.09%)
Jul 05, 2006 4.901 5.020 4.673 5.015 435,377 +0.09(+1.91%)
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.