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

Napco Sec Tech Inc (NQ: NSSC )

49.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2006 3.401 3.447 3.294 3.340 345,101 -0.06(-1.81%)
Feb 27, 2006 3.515 3.515 3.327 3.401 662,780 -0.05(-1.53%)
Feb 24, 2006 3.467 3.467 3.384 3.454 415,286 +0.03(+0.77%)
Feb 23, 2006 3.476 3.485 3.316 3.428 365,198 -0.04(-1.08%)
Feb 22, 2006 3.412 3.465 3.300 3.465 246,380 +0.06(+1.81%)
Feb 21, 2006 3.447 3.476 3.190 3.403 939,544 -0.04(-1.02%)
Feb 17, 2006 3.342 3.463 3.302 3.439 680,721 +0.11(+3.37%)
Feb 16, 2006 3.276 3.338 3.250 3.327 504,613 +0.05(+1.54%)
Feb 15, 2006 3.149 3.349 3.149 3.276 1,680,952 +0.16(+5.07%)
Feb 14, 2006 3.017 3.138 2.993 3.118 303,490 +0.13(+4.34%)
Feb 13, 2006 2.975 3.063 2.958 2.988 350,272 +0.04(+1.42%)
Feb 10, 2006 2.986 3.015 2.931 2.947 275,536 -0.03(-1.03%)
Feb 09, 2006 2.909 3.074 2.868 2.977 448,077 +0.07(+2.34%)
Feb 08, 2006 2.901 2.909 2.800 2.909 370,809 +0.07(+2.32%)
Feb 07, 2006 2.854 2.938 2.749 2.843 300,090 -0.01(-0.38%)
Feb 06, 2006 2.863 2.879 2.747 2.854 372,743 +0.10(+3.75%)
Feb 03, 2006 2.723 2.767 2.644 2.751 244,913 +0.01(+0.48%)
Feb 02, 2006 2.912 3.021 2.635 2.738 208,145 -0.12(-4.22%)
Feb 01, 2006 2.789 2.859 2.764 2.859 224,155 +0.08(+2.92%)
Jan 31, 2006 2.771 2.802 2.747 2.778 180,792 -0.03(-1.17%)
Jan 30, 2006 2.657 2.835 2.650 2.811 507,619 +0.16(+5.96%)
Jan 27, 2006 2.617 2.668 2.617 2.652 130,054 +0.05(+2.03%)
Jan 26, 2006 2.483 2.613 2.483 2.600 142,172 +0.11(+4.59%)
Jan 25, 2006 2.560 2.560 2.455 2.486 77,188 -0.06(-2.25%)
Jan 24, 2006 2.611 2.611 2.512 2.543 67,008 -0.05(-2.03%)
Jan 23, 2006 2.521 2.620 2.521 2.595 109,676 +0.05(+1.90%)
Jan 20, 2006 2.591 2.613 2.448 2.547 217,934 -0.03(-1.19%)
Jan 19, 2006 2.512 2.729 2.415 2.578 321,856 +0.10(+3.89%)
Jan 18, 2006 2.442 2.503 2.439 2.481 89,096 -0.03(-1.05%)
Jan 17, 2006 2.459 2.547 2.442 2.508 118,924 +0.02(+0.62%)
Jan 13, 2006 2.545 2.547 2.433 2.492 194,197 -0.07(-2.83%)
Jan 12, 2006 2.580 2.620 2.509 2.565 177,009 +0.03(+1.04%)
Jan 11, 2006 2.635 2.635 2.428 2.538 369,622 -0.09(-3.43%)
Jan 10, 2006 2.628 2.672 2.611 2.628 347,187 +0.02(+0.85%)
Jan 09, 2006 2.407 2.606 2.363 2.606 424,173 +0.25(+10.51%)
Jan 06, 2006 2.240 2.404 2.240 2.358 220,530 +0.14(+6.34%)
Jan 05, 2006 2.255 2.255 2.200 2.218 115,289 -0.01(-0.30%)
Jan 04, 2006 2.163 2.292 2.086 2.224 279,010 +0.03(+1.20%)
Jan 03, 2006 2.277 2.284 2.196 2.198 216,813 -0.08(-3.38%)
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%)
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.