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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 2.352 2.409 2.255 2.279 306,994 -0.11(-4.43%)
Dec 29, 2005 2.337 2.453 2.200 2.385 183,737 -1.14(-32.42%)
Dec 28, 2005 3.619 3.670 3.300 3.529 530,413 -0.01(-0.25%)
Dec 27, 2005 3.584 3.674 3.531 3.538 321,793 -0.04(-1.23%)
Dec 23, 2005 3.597 3.714 3.401 3.582 415,876 +0.07(+2.13%)
Dec 22, 2005 3.489 3.575 3.410 3.507 431,330 +0.04(+1.01%)
Dec 21, 2005 3.267 3.474 3.236 3.472 1,047,191 +0.20(+5.98%)
Dec 20, 2005 3.302 3.395 3.236 3.276 507,688 -0.09(-2.68%)
Dec 19, 2005 3.511 3.529 3.302 3.366 975,379 -0.14(-4.08%)
Dec 16, 2005 3.591 3.632 3.382 3.509 879,477 -0.11(-3.16%)
Dec 15, 2005 3.628 3.685 3.525 3.624 209,074 -0.00(-0.06%)
Dec 14, 2005 3.789 3.841 3.560 3.626 237,254 -0.14(-3.68%)
Dec 13, 2005 3.828 3.828 3.749 3.764 315,430 +0.00(+0.06%)
Dec 12, 2005 3.703 3.820 3.637 3.762 802,210 +0.14(+3.89%)
Dec 09, 2005 3.591 3.738 3.591 3.621 329,974 +0.03(+0.92%)
Dec 08, 2005 3.740 3.740 3.525 3.588 480,417 -0.11(-3.03%)
Dec 07, 2005 3.795 3.795 3.577 3.701 775,849 -0.06(-1.52%)
Dec 06, 2005 3.797 3.888 3.740 3.758 1,228,995 +0.02(+0.53%)
Dec 05, 2005 3.793 3.793 3.650 3.738 1,339,441 +0.01(+0.35%)
Dec 02, 2005 3.676 3.762 3.584 3.725 1,548,971 +0.06(+1.68%)
Dec 01, 2005 3.533 3.696 3.531 3.663 2,941,590 +0.13(+3.74%)
Nov 30, 2005 3.349 3.562 3.349 3.531 1,323,079 +0.26(+7.79%)
Nov 29, 2005 3.256 3.300 3.245 3.276 739,033 +0.03(+0.81%)
Nov 28, 2005 3.168 3.300 3.159 3.250 760,850 +0.10(+3.29%)
Nov 25, 2005 3.133 3.166 3.102 3.146 229,527 +0.09(+3.03%)
Nov 23, 2005 2.893 3.113 2.891 3.054 740,397 +0.18(+6.36%)
Nov 22, 2005 2.860 2.887 2.803 2.871 470,418 +0.03(+1.16%)
Nov 21, 2005 2.858 2.873 2.803 2.838 188,167 -0.02(-0.85%)
Nov 18, 2005 2.887 2.891 2.849 2.862 69,994 +0.02(+0.77%)
Nov 17, 2005 2.794 2.893 2.774 2.840 185,894 -0.02(-0.77%)
Nov 16, 2005 2.805 2.887 2.761 2.862 139,534 +0.05(+1.64%)
Nov 15, 2005 2.860 2.933 2.768 2.816 524,050 -0.12(-4.19%)
Nov 14, 2005 2.906 2.970 2.860 2.939 159,987 +0.04(+1.37%)
Nov 11, 2005 2.871 2.900 2.711 2.900 364,517 -0.02(-0.60%)
Nov 10, 2005 2.871 2.917 2.860 2.917 94,083 +0.00(+0.15%)
Nov 09, 2005 2.739 3.078 2.739 2.913 226,800 +0.09(+3.12%)
Nov 08, 2005 2.788 2.849 2.788 2.825 18,180 +0.03(+1.18%)
Nov 07, 2005 2.739 2.860 2.733 2.792 96,810 +0.07(+2.59%)
Nov 04, 2005 2.664 2.902 2.647 2.722 473,145 +0.07(+2.83%)
Nov 03, 2005 2.693 2.693 2.559 2.647 200,893 +0.02(+0.67%)
Nov 02, 2005 2.541 2.653 2.521 2.629 304,521 +0.07(+2.57%)
Nov 01, 2005 2.530 2.572 2.530 2.563 84,538 -0.01(-0.34%)
Oct 31, 2005 2.585 2.640 2.519 2.572 255,434 +0.01(+0.52%)
Oct 28, 2005 2.491 2.587 2.491 2.559 57,722 -0.02(-0.94%)
Oct 27, 2005 2.548 2.583 2.541 2.583 180,440 +0.04(+1.38%)
Oct 26, 2005 2.616 2.695 2.499 2.548 382,243 -0.07(-2.61%)
Oct 25, 2005 2.570 2.618 2.570 2.616 169,532 -0.03(-1.25%)
Oct 24, 2005 2.739 2.739 2.491 2.649 188,167 -0.04(-1.31%)
Oct 21, 2005 2.730 2.730 2.656 2.684 122,717 -0.02(-0.89%)
Oct 20, 2005 2.651 2.755 2.638 2.708 170,441 +0.09(+3.27%)
Oct 19, 2005 2.660 2.671 2.200 2.623 393,151 -0.07(-2.61%)
Oct 18, 2005 2.631 2.702 2.631 2.693 102,264 -0.01(-0.49%)
Oct 17, 2005 2.792 2.792 2.695 2.706 194,075 -0.03(-1.20%)
Oct 14, 2005 2.772 2.794 2.686 2.739 255,434 +0.04(+1.63%)
Oct 13, 2005 2.728 2.755 2.693 2.695 196,348 -0.06(-2.00%)
Oct 12, 2005 2.777 2.843 2.750 2.750 237,254 -0.03(-0.95%)
Oct 11, 2005 2.935 2.935 2.777 2.777 382,243 -0.03(-1.17%)
Oct 10, 2005 2.757 2.933 2.757 2.810 98,628 +0.06(+2.16%)
Oct 07, 2005 2.726 2.814 2.697 2.750 185,894 -0.03(-1.19%)
Oct 06, 2005 2.812 2.827 2.640 2.783 529,504 -0.03(-0.94%)
Oct 05, 2005 2.939 2.986 2.713 2.810 834,480 -0.20(-6.79%)
Oct 04, 2005 3.021 3.021 2.964 3.014 176,350 -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.