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

Napco Sec Tech Inc (NQ: NSSC )

47.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2005 2.002 2.046 2.002 2.044 79,534 -0.01(-0.43%)
May 27, 2005 2.077 2.090 1.982 2.053 119,074 -0.00(-0.11%)
May 26, 2005 2.007 2.090 1.980 2.055 237,694 +0.05(+2.41%)
May 25, 2005 1.991 2.009 1.982 2.007 656,272 +0.02(+0.77%)
May 24, 2005 2.051 2.055 1.982 1.991 266,326 -0.02(-1.09%)
May 23, 2005 2.090 2.090 1.982 2.013 282,233 -0.06(-3.07%)
May 20, 2005 2.048 2.084 1.996 2.077 84,533 +0.02(+0.96%)
May 19, 2005 2.073 2.090 2.044 2.057 542,651 -0.03(-1.58%)
May 18, 2005 2.024 2.090 2.018 2.090 623,549 +0.07(+3.60%)
May 17, 2005 2.035 2.035 2.013 2.018 314,956 -0.02(-0.86%)
May 16, 2005 2.002 2.055 1.996 2.035 166,340 +0.03(+1.54%)
May 13, 2005 2.066 2.066 2.002 2.004 106,348 +0.00(+0.00%)
May 12, 2005 2.024 2.046 1.930 2.004 118,619 -0.04(-2.04%)
May 11, 2005 2.029 2.064 2.029 2.046 84,533 +0.02(+0.76%)
May 10, 2005 2.000 2.092 1.989 2.031 77,716 -0.00(-0.11%)
May 09, 2005 1.965 2.086 1.965 2.033 511,292 -0.08(-3.95%)
May 06, 2005 2.159 2.159 2.068 2.117 159,977 +0.10(+5.02%)
May 05, 2005 2.024 2.126 2.011 2.015 266,326 +0.02(+0.99%)
May 04, 2005 2.024 2.024 1.978 1.996 245,420 -0.03(-1.41%)
May 03, 2005 1.974 2.106 1.974 2.024 293,140 -0.02(-1.18%)
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.