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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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%)
Dec 01, 2004 2.117 2.224 2.117 2.178 193,089 +0.00(+0.20%)
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%)
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.