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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 2.224 2.242 2.156 2.174 235,441 -0.02(-0.90%)
Nov 29, 2004 2.299 2.299 2.145 2.194 310,126 +0.04(+2.04%)
Nov 26, 2004 2.178 2.191 2.099 2.150 258,211 -0.02(-1.11%)
Nov 24, 2004 2.095 2.196 2.095 2.174 311,948 +0.03(+1.23%)
Nov 23, 2004 2.191 2.191 2.086 2.148 356,577 +0.02(+1.14%)
Nov 22, 2004 1.943 2.216 1.943 2.123 469,972 -0.07(-3.30%)
Nov 19, 2004 2.415 2.415 2.088 2.196 743,666 +0.00(+0.20%)
Nov 18, 2004 2.249 2.249 2.152 2.191 742,300 +0.06(+2.62%)
Nov 17, 2004 2.106 2.176 2.104 2.135 612,056 +0.01(+0.60%)
Nov 16, 2004 2.194 2.194 2.104 2.123 1,036,124 +0.00(+0.00%)
Nov 15, 2004 2.157 2.196 2.095 2.123 1,313,735 +0.04(+1.75%)
Nov 12, 2004 2.196 2.196 2.033 2.086 841,577 -0.06(-2.73%)
Nov 11, 2004 2.379 2.379 2.106 2.145 2,080,992 -0.03(-1.51%)
Nov 10, 2004 2.196 2.196 2.119 2.178 4,887,162 +0.08(+3.57%)
Nov 09, 2004 1.830 2.148 1.793 2.103 4,345,055 +0.32(+17.97%)
Nov 08, 2004 1.722 1.793 1.722 1.782 538,281 +0.05(+2.74%)
Nov 05, 2004 1.684 1.738 1.667 1.735 467,786 +0.05(+2.93%)
Nov 04, 2004 1.663 1.694 1.663 1.685 142,631 +0.00(+0.22%)
Nov 03, 2004 1.674 1.682 1.658 1.682 226,242 +0.01(+0.66%)
Nov 02, 2004 1.830 1.830 1.656 1.671 243,183 +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.