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

Napco Sec Tech Inc (NQ: NSSC )

50.50 +0.85 (+1.71%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 3, 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 30, 2005 2.347 2.404 2.251 2.275 307,594 -0.11(-4.43%)
Dec 29, 2005 2.332 2.448 2.196 2.380 184,096 -1.14(-32.42%)
Dec 28, 2005 3.612 3.663 3.294 3.522 531,450 -0.01(-0.25%)
Dec 27, 2005 3.577 3.667 3.524 3.531 322,422 -0.04(-1.23%)
Dec 23, 2005 3.590 3.707 3.395 3.575 416,690 +0.07(+2.13%)
Dec 22, 2005 3.483 3.568 3.404 3.500 432,173 +0.04(+1.01%)
Dec 21, 2005 3.261 3.467 3.230 3.465 1,049,239 +0.20(+5.98%)
Dec 20, 2005 3.296 3.388 3.230 3.270 508,680 -0.09(-2.68%)
Dec 19, 2005 3.505 3.522 3.296 3.360 977,286 -0.14(-4.08%)
Dec 16, 2005 3.584 3.625 3.375 3.502 881,197 -0.11(-3.16%)
Dec 15, 2005 3.621 3.678 3.518 3.617 209,483 -0.00(-0.06%)
Dec 14, 2005 3.781 3.834 3.553 3.619 237,718 -0.14(-3.68%)
Dec 13, 2005 3.821 3.821 3.742 3.757 316,047 +0.00(+0.06%)
Dec 12, 2005 3.696 3.812 3.630 3.755 803,779 +0.14(+3.89%)
Dec 09, 2005 3.584 3.731 3.584 3.614 330,619 +0.03(+0.92%)
Dec 08, 2005 3.733 3.733 3.518 3.581 481,356 -0.11(-3.03%)
Dec 07, 2005 3.788 3.788 3.571 3.693 777,366 -0.06(-1.52%)
Dec 06, 2005 3.790 3.880 3.733 3.751 1,231,399 +0.02(+0.53%)
Dec 05, 2005 3.786 3.786 3.643 3.731 1,342,061 +0.01(+0.35%)
Dec 02, 2005 3.669 3.755 3.577 3.718 1,552,000 +0.06(+1.68%)
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.