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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2005 2.246 2.248 2.202 2.229 43,721 +0.01(+0.49%)
Jun 29, 2005 2.306 2.306 2.185 2.218 319,710 -0.08(-3.35%)
Jun 28, 2005 2.244 2.301 2.158 2.295 213,595 +0.04(+1.55%)
Jun 27, 2005 2.237 2.259 2.222 2.259 41,443 +0.02(+1.08%)
Jun 24, 2005 2.211 2.235 2.189 2.235 154,389 +0.04(+1.90%)
Jun 23, 2005 2.224 2.235 2.150 2.194 153,479 -0.02(-1.09%)
Jun 22, 2005 2.189 2.233 2.134 2.218 97,006 +0.02(+1.10%)
Jun 21, 2005 2.139 2.194 2.132 2.194 65,581 +0.05(+2.57%)
Jun 20, 2005 2.075 2.169 2.075 2.139 189,002 +0.01(+0.31%)
Jun 17, 2005 2.196 2.200 2.071 2.132 162,587 -0.06(-2.90%)
Jun 16, 2005 2.187 2.196 2.141 2.196 280,543 +0.02(+1.01%)
Jun 15, 2005 2.121 2.198 2.115 2.174 362,520 +0.05(+2.59%)
Jun 14, 2005 2.152 2.152 2.088 2.119 91,996 +0.03(+1.58%)
Jun 13, 2005 2.152 2.152 2.060 2.086 170,785 -0.06(-2.96%)
Jun 10, 2005 2.132 2.152 2.020 2.150 340,204 +0.09(+4.26%)
Jun 09, 2005 2.064 2.183 2.018 2.062 539,681 +0.03(+1.40%)
Jun 08, 2005 1.994 2.082 1.989 2.033 418,082 +0.01(+0.43%)
Jun 07, 2005 1.998 2.044 1.998 2.024 160,310 +0.03(+1.65%)
Jun 06, 2005 1.910 2.020 1.910 1.992 86,531 -0.01(-0.33%)
Jun 03, 2005 2.003 2.018 1.989 1.998 224,070 +0.00(+0.00%)
Jun 02, 2005 2.009 2.027 1.989 1.998 168,052 -0.01(-0.55%)
Jun 01, 2005 2.024 2.051 2.009 2.009 107,025 -0.03(-1.51%)
May 31, 2005 1.998 2.042 1.998 2.040 79,699 -0.01(-0.43%)
May 27, 2005 2.073 2.086 1.978 2.049 119,322 -0.00(-0.11%)
May 26, 2005 2.003 2.086 1.976 2.051 238,188 +0.05(+2.41%)
May 25, 2005 1.987 2.005 1.978 2.003 657,637 +0.02(+0.77%)
May 24, 2005 2.046 2.051 1.978 1.987 266,880 -0.02(-1.09%)
May 23, 2005 2.086 2.086 1.978 2.009 282,820 -0.06(-3.07%)
May 20, 2005 2.044 2.079 1.992 2.073 84,709 +0.02(+0.96%)
May 19, 2005 2.068 2.086 2.040 2.053 543,780 -0.03(-1.58%)
May 18, 2005 2.020 2.086 2.013 2.086 624,846 +0.07(+3.60%)
May 17, 2005 2.031 2.031 2.009 2.013 315,611 -0.02(-0.87%)
May 16, 2005 1.998 2.051 1.992 2.031 166,686 +0.03(+1.54%)
May 13, 2005 2.062 2.062 1.998 2.000 106,570 +0.00(+0.00%)
May 12, 2005 2.020 2.042 1.926 2.000 118,866 -0.04(-2.04%)
May 11, 2005 2.024 2.060 2.024 2.042 84,709 +0.02(+0.76%)
May 10, 2005 1.996 2.088 1.985 2.027 77,878 -0.00(-0.11%)
May 09, 2005 1.961 2.082 1.961 2.029 512,356 -0.08(-3.95%)
May 06, 2005 2.154 2.154 2.064 2.112 160,310 +0.10(+5.02%)
May 05, 2005 2.020 2.121 2.007 2.011 266,880 +0.02(+0.99%)
May 04, 2005 2.020 2.020 1.974 1.992 245,930 -0.03(-1.41%)
May 03, 2005 1.970 2.101 1.970 2.020 293,750 -0.02(-1.18%)
May 02, 2005 2.040 2.084 2.040 2.044 752,821 -0.05(-2.31%)
Apr 29, 2005 1.932 2.130 1.932 2.093 128,886 -0.03(-1.24%)
Apr 28, 2005 2.060 2.136 2.024 2.119 135,717 +0.09(+4.21%)
Apr 27, 2005 1.974 2.042 1.972 2.033 115,223 +0.06(+3.12%)
Apr 26, 2005 1.965 2.042 1.932 1.972 299,671 +0.01(+0.56%)
Apr 25, 2005 2.003 2.003 1.899 1.961 86,531 -0.04(-2.08%)
Apr 22, 2005 1.987 2.016 1.895 2.003 169,874 -0.04(-1.83%)
Apr 21, 2005 2.097 2.108 2.007 2.040 383,014 +0.04(+2.09%)
Apr 20, 2005 2.020 2.040 1.959 1.998 109,302 +0.04(+1.90%)
Apr 19, 2005 1.945 2.016 1.943 1.961 307,413 +0.04(+1.82%)
Apr 18, 2005 2.020 2.020 1.757 1.926 785,612 -0.13(-6.20%)
Apr 15, 2005 2.013 2.064 2.003 2.053 551,978 +0.01(+0.54%)
Apr 14, 2005 2.198 2.235 1.978 2.042 573,838 -0.16(-7.09%)
Apr 13, 2005 2.411 2.411 2.196 2.198 151,657 -0.09(-4.12%)
Apr 12, 2005 2.255 2.292 2.198 2.292 228,169 +0.04(+1.85%)
Apr 11, 2005 2.253 2.284 2.251 2.251 137,994 -0.04(-1.91%)
Apr 08, 2005 2.306 2.310 2.251 2.295 105,203 -0.02(-0.67%)
Apr 07, 2005 2.275 2.312 2.273 2.310 84,709 +0.01(+0.48%)
Apr 06, 2005 2.288 2.319 2.288 2.299 205,397 -0.01(-0.29%)
Apr 05, 2005 2.286 2.310 2.286 2.306 174,884 +0.02(+0.86%)
Apr 04, 2005 2.253 2.319 2.220 2.286 489,584 -0.02(-0.86%)
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.