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

Napco Sec Tech Inc (NQ: NSSC )

53.32 +0.32 (+0.60%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 18, 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, 2005 3.342 3.555 3.342 3.524 1,325,667 +0.25(+7.79%)
Nov 29, 2005 3.250 3.294 3.239 3.270 740,479 +0.03(+0.81%)
Nov 28, 2005 3.162 3.294 3.153 3.243 762,338 +0.10(+3.29%)
Nov 25, 2005 3.127 3.160 3.096 3.140 229,976 +0.09(+3.03%)
Nov 23, 2005 2.888 3.107 2.885 3.048 741,845 +0.18(+6.36%)
Nov 22, 2005 2.855 2.881 2.798 2.866 471,338 +0.03(+1.16%)
Nov 21, 2005 2.852 2.868 2.798 2.833 188,535 -0.02(-0.85%)
Nov 18, 2005 2.881 2.885 2.844 2.857 70,131 +0.02(+0.77%)
Nov 17, 2005 2.789 2.888 2.769 2.835 186,258 -0.02(-0.77%)
Nov 16, 2005 2.800 2.881 2.756 2.857 139,807 +0.05(+1.64%)
Nov 15, 2005 2.855 2.927 2.762 2.811 525,075 -0.12(-4.19%)
Nov 14, 2005 2.901 2.964 2.855 2.934 160,300 +0.04(+1.37%)
Nov 11, 2005 2.866 2.894 2.705 2.894 365,230 -0.02(-0.60%)
Nov 10, 2005 2.866 2.912 2.855 2.912 94,267 +0.00(+0.15%)
Nov 09, 2005 2.734 3.072 2.734 2.907 227,244 +0.09(+3.12%)
Nov 08, 2005 2.782 2.844 2.782 2.820 18,215 +0.03(+1.18%)
Nov 07, 2005 2.734 2.855 2.727 2.787 97,000 +0.07(+2.59%)
Nov 04, 2005 2.659 2.896 2.642 2.716 474,070 +0.07(+2.83%)
Nov 03, 2005 2.688 2.688 2.554 2.642 201,286 +0.02(+0.67%)
Nov 02, 2005 2.536 2.648 2.516 2.624 305,117 +0.07(+2.57%)
Nov 01, 2005 2.525 2.567 2.525 2.558 84,704 -0.01(-0.34%)
Oct 31, 2005 2.580 2.635 2.514 2.567 255,934 +0.01(+0.52%)
Oct 28, 2005 2.486 2.582 2.486 2.554 57,835 -0.02(-0.94%)
Oct 27, 2005 2.543 2.578 2.536 2.578 180,793 +0.04(+1.38%)
Oct 26, 2005 2.611 2.690 2.495 2.543 382,990 -0.07(-2.61%)
Oct 25, 2005 2.565 2.613 2.565 2.611 169,863 -0.03(-1.25%)
Oct 24, 2005 2.734 2.734 2.486 2.644 188,535 -0.04(-1.31%)
Oct 21, 2005 2.725 2.725 2.650 2.679 122,957 -0.02(-0.89%)
Oct 20, 2005 2.646 2.749 2.633 2.703 170,774 +0.09(+3.27%)
Oct 19, 2005 2.655 2.666 2.196 2.617 393,920 -0.07(-2.61%)
Oct 18, 2005 2.626 2.697 2.626 2.688 102,464 -0.01(-0.49%)
Oct 17, 2005 2.787 2.787 2.690 2.701 194,455 -0.03(-1.20%)
Oct 14, 2005 2.767 2.789 2.681 2.734 255,934 +0.04(+1.63%)
Oct 13, 2005 2.723 2.749 2.688 2.690 196,732 -0.05(-2.00%)
Oct 12, 2005 2.771 2.837 2.745 2.745 237,718 -0.03(-0.95%)
Oct 11, 2005 2.929 2.929 2.771 2.771 382,990 -0.03(-1.17%)
Oct 10, 2005 2.751 2.927 2.751 2.804 98,821 +0.06(+2.16%)
Oct 07, 2005 2.721 2.809 2.692 2.745 186,258 -0.03(-1.19%)
Oct 06, 2005 2.806 2.822 2.635 2.778 530,540 -0.03(-0.94%)
Oct 05, 2005 2.934 2.980 2.708 2.804 836,113 -0.20(-6.79%)
Oct 04, 2005 3.015 3.015 2.958 3.008 176,694 -0.01(-0.22%)
Oct 03, 2005 3.019 3.050 2.861 3.015 368,873 +0.02(+0.59%)
Sep 30, 2005 3.065 3.065 2.938 2.997 127,056 +0.03(+0.89%)
Sep 29, 2005 3.107 3.107 2.912 2.971 210,849 -0.11(-3.63%)
Sep 28, 2005 3.127 3.158 3.041 3.083 191,267 -0.04(-1.40%)
Sep 27, 2005 3.147 3.147 3.096 3.127 124,779 +0.03(+1.06%)
Sep 26, 2005 3.184 3.184 3.074 3.094 316,047 -0.07(-2.15%)
Sep 23, 2005 3.151 3.162 3.076 3.162 378,892 +0.03(+1.05%)
Sep 22, 2005 3.118 3.140 3.092 3.129 590,197 +0.04(+1.14%)
Sep 21, 2005 3.129 3.184 3.063 3.094 2,052,028 -0.01(-0.21%)
Sep 20, 2005 2.940 3.112 2.940 3.101 2,142,198 +0.25(+8.62%)
Sep 19, 2005 2.800 2.855 2.800 2.855 19,126 +0.06(+2.04%)
Sep 16, 2005 2.855 2.855 2.787 2.798 156,201 -0.01(-0.39%)
Sep 15, 2005 2.587 2.822 2.587 2.809 299,197 +0.07(+2.73%)
Sep 14, 2005 2.734 2.778 2.716 2.734 124,779 -0.01(-0.24%)
Sep 13, 2005 2.644 2.743 2.642 2.740 344,281 +0.06(+2.21%)
Sep 12, 2005 2.668 2.681 2.624 2.681 190,356 +0.04(+1.33%)
Sep 09, 2005 2.668 2.668 2.596 2.646 209,028 +0.02(+0.84%)
Sep 08, 2005 2.657 2.657 2.604 2.624 122,957 -0.02(-0.83%)
Sep 07, 2005 2.589 2.657 2.589 2.646 131,154 +0.02(+0.58%)
Sep 06, 2005 2.607 2.646 2.607 2.631 262,765 -0.00(-0.17%)
Sep 02, 2005 2.598 2.646 2.591 2.635 66,032 +0.01(+0.42%)
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.