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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 1.998 2.042 1.998 2.040 79,699 -0.01(-0.43%)
May 27, 2005 2.073 2.086 1.978 2.049 119,322 -0.00(-0.11%)
May 26, 2005 2.003 2.086 1.976 2.051 238,188 +0.05(+2.41%)
May 25, 2005 1.987 2.005 1.978 2.003 657,637 +0.02(+0.77%)
May 24, 2005 2.046 2.051 1.978 1.987 266,880 -0.02(-1.09%)
May 23, 2005 2.086 2.086 1.978 2.009 282,820 -0.06(-3.07%)
May 20, 2005 2.044 2.079 1.992 2.073 84,709 +0.02(+0.96%)
May 19, 2005 2.068 2.086 2.040 2.053 543,780 -0.03(-1.58%)
May 18, 2005 2.020 2.086 2.013 2.086 624,846 +0.07(+3.60%)
May 17, 2005 2.031 2.031 2.009 2.013 315,611 -0.02(-0.87%)
May 16, 2005 1.998 2.051 1.992 2.031 166,686 +0.03(+1.54%)
May 13, 2005 2.062 2.062 1.998 2.000 106,570 +0.00(+0.00%)
May 12, 2005 2.020 2.042 1.926 2.000 118,866 -0.04(-2.04%)
May 11, 2005 2.024 2.060 2.024 2.042 84,709 +0.02(+0.76%)
May 10, 2005 1.996 2.088 1.985 2.027 77,878 -0.00(-0.11%)
May 09, 2005 1.961 2.082 1.961 2.029 512,356 -0.08(-3.95%)
May 06, 2005 2.154 2.154 2.064 2.112 160,310 +0.10(+5.02%)
May 05, 2005 2.020 2.121 2.007 2.011 266,880 +0.02(+0.99%)
May 04, 2005 2.020 2.020 1.974 1.992 245,930 -0.03(-1.41%)
May 03, 2005 1.970 2.101 1.970 2.020 293,750 -0.02(-1.18%)
May 02, 2005 2.040 2.084 2.040 2.044 752,821 -0.05(-2.31%)
Apr 29, 2005 1.932 2.130 1.932 2.093 128,886 -0.03(-1.24%)
Apr 28, 2005 2.060 2.136 2.024 2.119 135,717 +0.09(+4.21%)
Apr 27, 2005 1.974 2.042 1.972 2.033 115,223 +0.06(+3.12%)
Apr 26, 2005 1.965 2.042 1.932 1.972 299,671 +0.01(+0.56%)
Apr 25, 2005 2.003 2.003 1.899 1.961 86,531 -0.04(-2.08%)
Apr 22, 2005 1.987 2.016 1.895 2.003 169,874 -0.04(-1.83%)
Apr 21, 2005 2.097 2.108 2.007 2.040 383,014 +0.04(+2.09%)
Apr 20, 2005 2.020 2.040 1.959 1.998 109,302 +0.04(+1.90%)
Apr 19, 2005 1.945 2.016 1.943 1.961 307,413 +0.04(+1.82%)
Apr 18, 2005 2.020 2.020 1.757 1.926 785,612 -0.13(-6.20%)
Apr 15, 2005 2.013 2.064 2.003 2.053 551,978 +0.01(+0.54%)
Apr 14, 2005 2.198 2.235 1.978 2.042 573,838 -0.16(-7.09%)
Apr 13, 2005 2.411 2.411 2.196 2.198 151,657 -0.09(-4.12%)
Apr 12, 2005 2.255 2.292 2.198 2.292 228,169 +0.04(+1.85%)
Apr 11, 2005 2.253 2.284 2.251 2.251 137,994 -0.04(-1.91%)
Apr 08, 2005 2.306 2.310 2.251 2.295 105,203 -0.02(-0.67%)
Apr 07, 2005 2.275 2.312 2.273 2.310 84,709 +0.01(+0.48%)
Apr 06, 2005 2.288 2.319 2.288 2.299 205,397 -0.01(-0.29%)
Apr 05, 2005 2.286 2.310 2.286 2.306 174,884 +0.02(+0.86%)
Apr 04, 2005 2.253 2.319 2.220 2.286 489,584 -0.02(-0.86%)
Apr 01, 2005 2.306 2.317 2.306 2.306 180,804 -0.01(-0.28%)
Mar 31, 2005 2.308 2.327 2.306 2.312 156,211 -0.01(-0.28%)
Mar 30, 2005 2.288 2.380 2.264 2.319 107,025 +0.01(+0.57%)
Mar 29, 2005 2.330 2.391 2.306 2.306 163,953 -0.05(-2.05%)
Mar 28, 2005 2.275 2.415 2.275 2.354 159,855 +0.00(+0.19%)
Mar 24, 2005 2.325 2.354 2.295 2.349 647,618 +0.02(+0.75%)
Mar 23, 2005 2.308 2.369 2.308 2.332 189,002 -0.08(-3.19%)
Mar 22, 2005 2.459 2.503 2.409 2.409 200,843 -0.02(-0.63%)
Mar 21, 2005 2.437 2.439 2.407 2.424 102,471 +0.02(+1.01%)
Mar 18, 2005 2.360 2.411 2.308 2.400 186,269 +0.00(+0.00%)
Mar 17, 2005 2.385 2.455 2.385 2.400 137,083 -0.06(-2.41%)
Mar 16, 2005 2.389 2.510 2.371 2.459 340,204 +0.11(+4.77%)
Mar 15, 2005 2.251 2.389 2.251 2.347 887,172 +0.06(+2.59%)
Mar 14, 2005 2.259 2.301 2.259 2.288 296,938 +0.01(+0.58%)
Mar 11, 2005 2.207 2.292 2.207 2.275 265,058 +0.01(+0.58%)
Mar 10, 2005 2.319 2.349 2.198 2.262 315,611 -0.03(-1.15%)
Mar 09, 2005 2.325 2.413 2.277 2.288 488,218 -0.09(-3.96%)
Mar 08, 2005 2.360 2.385 2.360 2.382 141,182 +0.01(+0.46%)
Mar 07, 2005 2.308 2.433 2.306 2.371 321,531 +0.04(+1.89%)
Mar 04, 2005 2.310 2.457 2.310 2.327 237,733 -0.05(-2.03%)
Mar 03, 2005 2.415 2.420 2.327 2.376 221,793 +0.00(+0.09%)
Mar 02, 2005 2.231 2.461 2.231 2.374 258,682 +0.07(+2.95%)
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.