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

Napco Sec Tech Inc (NQ: NSSC )

52.15 -0.83 (-1.57%)
Streaming Delayed Price Updated: 10:15 AM 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 30, 2005 2.347 2.404 2.251 2.275 307,614 -0.11(-4.43%)
Dec 29, 2005 2.332 2.448 2.196 2.380 184,108 -1.14(-32.42%)
Dec 28, 2005 3.612 3.662 3.294 3.522 531,484 -0.01(-0.25%)
Dec 27, 2005 3.577 3.667 3.524 3.531 322,442 -0.04(-1.23%)
Dec 23, 2005 3.590 3.706 3.395 3.575 416,716 +0.07(+2.13%)
Dec 22, 2005 3.482 3.568 3.403 3.500 432,200 +0.04(+1.01%)
Dec 21, 2005 3.261 3.467 3.230 3.465 1,049,305 +0.20(+5.98%)
Dec 20, 2005 3.296 3.388 3.230 3.269 508,712 -0.09(-2.68%)
Dec 19, 2005 3.504 3.522 3.296 3.359 977,347 -0.14(-4.08%)
Dec 16, 2005 3.583 3.625 3.375 3.502 881,252 -0.11(-3.16%)
Dec 15, 2005 3.621 3.678 3.518 3.616 209,496 -0.00(-0.06%)
Dec 14, 2005 3.781 3.834 3.553 3.619 237,733 -0.14(-3.68%)
Dec 13, 2005 3.821 3.821 3.742 3.757 316,066 +0.00(+0.06%)
Dec 12, 2005 3.695 3.812 3.630 3.755 803,829 +0.14(+3.89%)
Dec 09, 2005 3.583 3.731 3.583 3.614 330,640 +0.03(+0.92%)
Dec 08, 2005 3.733 3.733 3.518 3.581 481,386 -0.11(-3.03%)
Dec 07, 2005 3.788 3.788 3.570 3.693 777,414 -0.06(-1.52%)
Dec 06, 2005 3.790 3.880 3.733 3.750 1,231,476 +0.02(+0.53%)
Dec 05, 2005 3.785 3.785 3.643 3.731 1,342,145 +0.01(+0.35%)
Dec 02, 2005 3.669 3.755 3.577 3.717 1,552,097 +0.06(+1.68%)
Dec 01, 2005 3.526 3.689 3.524 3.656 2,947,527 +0.13(+3.74%)
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%)
Nov 01, 2005 2.525 2.567 2.525 2.558 84,709 -0.01(-0.34%)
Oct 31, 2005 2.580 2.635 2.514 2.567 255,950 +0.01(+0.52%)
Oct 28, 2005 2.486 2.582 2.486 2.554 57,839 -0.02(-0.94%)
Oct 27, 2005 2.543 2.578 2.536 2.578 180,804 +0.04(+1.38%)
Oct 26, 2005 2.611 2.690 2.494 2.543 383,014 -0.07(-2.61%)
Oct 25, 2005 2.565 2.613 2.565 2.611 169,874 -0.03(-1.25%)
Oct 24, 2005 2.734 2.734 2.486 2.644 188,547 -0.04(-1.31%)
Oct 21, 2005 2.725 2.725 2.650 2.679 122,965 -0.02(-0.89%)
Oct 20, 2005 2.646 2.749 2.633 2.703 170,785 +0.09(+3.27%)
Oct 19, 2005 2.655 2.666 2.196 2.617 393,944 -0.07(-2.61%)
Oct 18, 2005 2.626 2.696 2.626 2.688 102,471 -0.01(-0.49%)
Oct 17, 2005 2.786 2.786 2.690 2.701 194,467 -0.03(-1.20%)
Oct 14, 2005 2.767 2.789 2.681 2.734 255,950 +0.04(+1.63%)
Oct 13, 2005 2.723 2.749 2.688 2.690 196,744 -0.05(-2.00%)
Oct 12, 2005 2.771 2.837 2.745 2.745 237,733 -0.03(-0.95%)
Oct 11, 2005 2.929 2.929 2.771 2.771 383,014 -0.03(-1.17%)
Oct 10, 2005 2.751 2.927 2.751 2.804 98,827 +0.06(+2.16%)
Oct 07, 2005 2.721 2.808 2.692 2.745 186,269 -0.03(-1.19%)
Oct 06, 2005 2.806 2.822 2.635 2.778 530,573 -0.03(-0.94%)
Oct 05, 2005 2.934 2.980 2.707 2.804 836,165 -0.20(-6.79%)
Oct 04, 2005 3.015 3.015 2.958 3.008 176,705 -0.01(-0.22%)
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.