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

Napco Sec Tech Inc (NQ: NSSC )

48.84 -0.55 (-1.10%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 4, 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%)
Nov 01, 2004 1.651 1.711 1.651 1.665 159,571 -0.03(-1.51%)
Oct 29, 2004 1.660 1.691 1.654 1.691 298,377 +0.03(+1.87%)
Oct 28, 2004 1.693 1.693 1.656 1.660 91,808 -0.01(-0.33%)
Oct 27, 2004 1.652 1.713 1.652 1.665 420,242 +0.01(+0.33%)
Oct 26, 2004 1.738 1.738 1.658 1.660 982,022 -0.09(-4.93%)
Oct 25, 2004 1.693 1.777 1.676 1.746 150,828 +0.02(+1.17%)
Oct 22, 2004 1.654 1.773 1.651 1.726 354,664 +0.03(+1.95%)
Oct 21, 2004 1.662 1.715 1.662 1.693 164,490 +0.02(+1.20%)
Oct 20, 2004 1.693 1.718 1.665 1.673 418,056 -0.01(-0.87%)
Oct 19, 2004 1.715 1.780 1.665 1.687 421,335 -0.05(-2.95%)
Oct 18, 2004 1.737 1.775 1.682 1.738 652,496 +0.03(+1.60%)
Oct 15, 2004 1.629 1.720 1.629 1.711 403,301 +0.06(+3.66%)
Oct 14, 2004 1.640 1.693 1.640 1.651 165,583 -0.02(-1.31%)
Oct 13, 2004 1.634 1.689 1.630 1.673 226,242 +0.05(+2.93%)
Oct 12, 2004 1.610 1.643 1.610 1.625 78,692 +0.01(+0.79%)
Oct 11, 2004 1.610 1.715 1.610 1.612 196,732 -0.02(-1.01%)
Oct 08, 2004 1.698 1.698 1.623 1.629 177,605 -0.06(-3.78%)
Oct 07, 2004 1.610 1.705 1.610 1.693 354,664 +0.05(+2.78%)
Oct 06, 2004 1.632 1.676 1.612 1.647 413,684 -0.01(-0.66%)
Oct 05, 2004 1.691 1.693 1.654 1.658 386,907 -0.03(-2.05%)
Oct 04, 2004 1.674 1.693 1.674 1.693 812,067 +0.03(+1.65%)
Oct 01, 2004 1.665 1.665 1.647 1.665 288,540 +0.03(+1.56%)
Sep 30, 2004 1.629 1.663 1.629 1.640 81,971 +0.01(+0.67%)
Sep 29, 2004 1.610 1.673 1.610 1.629 223,509 +0.01(+0.57%)
Sep 28, 2004 1.610 1.665 1.610 1.619 275,971 +0.01(+0.68%)
Sep 27, 2004 1.608 1.647 1.533 1.608 557,955 +0.02(+1.15%)
Sep 24, 2004 1.579 1.603 1.555 1.590 139,898 +0.01(+0.46%)
Sep 23, 2004 1.689 1.689 1.522 1.583 195,093 +0.03(+2.25%)
Sep 22, 2004 1.519 1.555 1.519 1.548 319,690 +0.01(+0.71%)
Sep 21, 2004 1.499 1.555 1.499 1.537 272,693 -0.02(-1.18%)
Sep 20, 2004 1.592 1.592 1.499 1.555 388,546 -0.04(-2.52%)
Sep 17, 2004 1.576 1.607 1.574 1.596 302,202 -0.01(-0.80%)
Sep 16, 2004 1.647 1.656 1.579 1.608 364,501 -0.05(-2.87%)
Sep 15, 2004 1.687 1.689 1.495 1.656 2,124,710 +0.10(+6.22%)
Sep 14, 2004 1.468 1.601 1.466 1.559 187,442 -0.08(-5.12%)
Sep 13, 2004 1.669 1.669 1.579 1.643 329,526 +0.01(+0.79%)
Sep 10, 2004 1.599 1.656 1.587 1.630 598,394 +0.03(+1.95%)
Sep 09, 2004 1.484 1.599 1.484 1.599 436,090 +0.08(+5.30%)
Sep 08, 2004 1.510 1.519 1.477 1.519 169,408 +0.01(+0.61%)
Sep 07, 2004 1.475 1.510 1.475 1.510 39,346 +0.03(+2.36%)
Sep 03, 2004 1.464 1.475 1.442 1.475 174,326 +0.02(+1.51%)
Sep 02, 2004 1.453 1.499 1.425 1.453 325,155 -0.02(-1.37%)
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.