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

Napco Sec Tech Inc (NQ: NSSC )

50.26 +1.63 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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%)
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.