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 +0.20 (+0.42%)
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, 2006 3.197 3.245 3.171 3.204 204,474 +0.01(+0.21%)
May 30, 2006 3.239 3.285 3.146 3.197 385,724 -0.04(-1.36%)
May 26, 2006 3.186 3.245 3.166 3.241 158,577 +0.05(+1.66%)
May 25, 2006 3.157 3.228 3.138 3.188 435,545 +0.05(+1.61%)
May 24, 2006 3.094 3.228 3.032 3.138 1,083,666 +0.03(+1.06%)
May 23, 2006 3.045 3.138 3.025 3.105 1,123,870 +0.08(+2.62%)
May 22, 2006 3.041 3.127 3.003 3.025 413,657 -0.05(-1.72%)
May 19, 2006 3.155 3.155 3.036 3.078 353,683 -0.08(-2.51%)
May 18, 2006 3.221 3.336 3.153 3.157 460,102 -0.08(-2.38%)
May 17, 2006 3.362 3.408 3.206 3.234 400,250 -0.15(-4.30%)
May 16, 2006 3.331 3.450 3.256 3.380 274,991 +0.06(+1.72%)
May 15, 2006 3.333 3.344 3.265 3.322 526,035 -0.04(-1.31%)
May 12, 2006 3.333 3.388 3.307 3.366 251,716 +0.01(+0.33%)
May 11, 2006 3.393 3.485 3.322 3.355 521,939 -0.05(-1.36%)
May 10, 2006 3.272 3.441 3.272 3.402 912,227 +0.12(+3.62%)
May 09, 2006 3.410 3.417 3.256 3.283 1,072,871 -0.10(-2.99%)
May 08, 2006 3.628 3.628 3.351 3.384 713,361 -0.15(-4.23%)
May 05, 2006 3.521 3.602 3.457 3.534 351,338 +0.03(+0.88%)
May 04, 2006 3.521 3.655 3.490 3.503 547,153 -0.02(-0.56%)
May 03, 2006 3.424 3.562 3.366 3.523 482,584 +0.14(+4.03%)
May 02, 2006 3.373 3.410 3.300 3.386 235,785 +0.03(+0.85%)
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.