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 (%)
Dec 31, 2004 2.813 2.947 2.813 2.905 381,624 +0.04(+1.30%)
Dec 30, 2004 2.771 2.905 2.771 2.868 418,511 +0.03(+1.16%)
Dec 29, 2004 2.855 2.899 2.769 2.835 673,990 -0.01(-0.31%)
Dec 28, 2004 2.927 2.927 2.718 2.844 1,816,132 -0.09(-3.00%)
Dec 27, 2004 3.052 3.072 2.931 2.931 863,436 -0.01(-0.22%)
Dec 23, 2004 2.635 3.057 2.635 2.938 2,791,141 +0.38(+14.75%)
Dec 22, 2004 2.372 2.591 2.372 2.560 1,004,155 +0.20(+8.36%)
Dec 21, 2004 2.372 2.402 2.361 2.363 452,666 -0.02(-0.65%)
Dec 20, 2004 2.365 2.393 2.242 2.378 401,662 +0.04(+1.69%)
Dec 17, 2004 2.334 2.354 2.334 2.339 182,159 -0.00(-0.19%)
Dec 16, 2004 2.365 2.365 2.229 2.343 260,032 -0.00(-0.09%)
Dec 15, 2004 2.336 2.354 2.242 2.345 309,216 +0.03(+1.14%)
Dec 14, 2004 2.231 2.358 2.231 2.319 327,887 +0.05(+2.23%)
Dec 13, 2004 2.264 2.393 2.220 2.268 786,929 -0.04(-1.62%)
Dec 10, 2004 2.361 2.389 2.229 2.306 350,202 -0.05(-2.23%)
Dec 09, 2004 2.523 2.523 2.317 2.358 449,479 -0.02(-1.01%)
Dec 08, 2004 2.251 2.415 2.251 2.383 775,089 +0.13(+5.85%)
Dec 07, 2004 2.409 2.565 2.222 2.251 2,583,935 -0.05(-2.10%)
Dec 06, 2004 2.282 2.310 2.196 2.299 606,591 +0.11(+5.12%)
Dec 03, 2004 2.112 2.235 2.112 2.187 538,737 +0.05(+2.15%)
Dec 02, 2004 2.303 2.303 2.104 2.141 501,849 -0.04(-1.71%)
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.