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, 2005 3.342 3.555 3.342 3.524 1,325,749 +0.25(+7.79%)
Nov 29, 2005 3.250 3.294 3.239 3.269 740,525 +0.03(+0.81%)
Nov 28, 2005 3.162 3.294 3.153 3.243 762,385 +0.10(+3.29%)
Nov 25, 2005 3.127 3.160 3.096 3.140 229,990 +0.09(+3.03%)
Nov 23, 2005 2.887 3.107 2.885 3.048 741,891 +0.18(+6.36%)
Nov 22, 2005 2.854 2.881 2.797 2.865 471,367 +0.03(+1.16%)
Nov 21, 2005 2.852 2.868 2.797 2.833 188,547 -0.02(-0.85%)
Nov 18, 2005 2.881 2.885 2.843 2.857 70,135 +0.02(+0.77%)
Nov 17, 2005 2.789 2.887 2.769 2.835 186,269 -0.02(-0.77%)
Nov 16, 2005 2.800 2.881 2.756 2.857 139,816 +0.05(+1.64%)
Nov 15, 2005 2.854 2.927 2.762 2.811 525,108 -0.12(-4.19%)
Nov 14, 2005 2.901 2.964 2.854 2.934 160,310 +0.04(+1.37%)
Nov 11, 2005 2.865 2.894 2.705 2.894 365,252 -0.02(-0.60%)
Nov 10, 2005 2.865 2.912 2.854 2.912 94,273 +0.00(+0.15%)
Nov 09, 2005 2.734 3.072 2.734 2.907 227,258 +0.09(+3.12%)
Nov 08, 2005 2.782 2.843 2.782 2.819 18,217 +0.03(+1.18%)
Nov 07, 2005 2.734 2.854 2.727 2.786 97,006 +0.07(+2.59%)
Nov 04, 2005 2.659 2.896 2.641 2.716 474,100 +0.07(+2.83%)
Nov 03, 2005 2.688 2.688 2.554 2.641 201,299 +0.02(+0.67%)
Nov 02, 2005 2.536 2.648 2.516 2.624 305,136 +0.07(+2.58%)
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.