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 (%)
Apr 29, 2005 1.936 2.134 1.936 2.097 128,626 -0.03(-1.24%)
Apr 28, 2005 2.064 2.141 2.029 2.123 135,444 +0.09(+4.21%)
Apr 27, 2005 1.978 2.046 1.976 2.037 114,991 +0.06(+3.12%)
Apr 26, 2005 1.969 2.046 1.936 1.976 299,067 +0.01(+0.56%)
Apr 25, 2005 2.007 2.007 1.903 1.965 86,356 -0.04(-2.08%)
Apr 22, 2005 1.991 2.020 1.899 2.007 169,532 -0.04(-1.83%)
Apr 21, 2005 2.101 2.112 2.011 2.044 382,243 +0.04(+2.09%)
Apr 20, 2005 2.024 2.044 1.963 2.002 109,082 +0.04(+1.90%)
Apr 19, 2005 1.949 2.020 1.947 1.965 306,794 +0.04(+1.82%)
Apr 18, 2005 2.024 2.024 1.760 1.930 784,030 -0.13(-6.20%)
Apr 15, 2005 2.018 2.068 2.007 2.057 550,866 +0.01(+0.54%)
Apr 14, 2005 2.202 2.240 1.982 2.046 572,683 -0.16(-7.09%)
Apr 13, 2005 2.416 2.416 2.200 2.202 151,351 -0.09(-4.12%)
Apr 12, 2005 2.260 2.297 2.202 2.297 227,709 +0.04(+1.85%)
Apr 11, 2005 2.257 2.288 2.255 2.255 137,716 -0.04(-1.91%)
Apr 08, 2005 2.310 2.315 2.255 2.299 104,991 -0.02(-0.67%)
Apr 07, 2005 2.279 2.317 2.277 2.315 84,538 +0.01(+0.48%)
Apr 06, 2005 2.293 2.323 2.293 2.304 204,984 -0.01(-0.29%)
Apr 05, 2005 2.290 2.315 2.290 2.310 174,531 +0.02(+0.86%)
Apr 04, 2005 2.257 2.323 2.224 2.290 488,598 -0.02(-0.86%)
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.