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

Napco Sec Tech Inc (NQ: NSSC )

51.73 -1.24 (-2.35%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 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 (%)
Aug 31, 2006 4.861 4.891 4.786 4.787 38,381 -0.09(-1.82%)
Aug 30, 2006 4.842 4.931 4.832 4.876 58,600 +0.03(+0.61%)
Aug 29, 2006 4.827 4.866 4.772 4.847 59,980 +0.03(+0.62%)
Aug 28, 2006 4.822 4.891 4.792 4.817 96,536 -0.02(-0.41%)
Aug 25, 2006 4.960 4.965 4.768 4.837 99,048 -0.11(-2.20%)
Aug 24, 2006 4.926 5.015 4.891 4.945 85,867 +0.03(+0.70%)
Aug 23, 2006 5.059 5.059 4.842 4.911 59,367 -0.15(-3.02%)
Aug 22, 2006 4.921 5.094 4.891 5.064 68,799 +0.13(+2.60%)
Aug 21, 2006 4.921 4.935 4.827 4.935 99,975 +0.01(+0.20%)
Aug 18, 2006 4.787 4.985 4.772 4.926 116,429 +0.16(+3.32%)
Aug 17, 2006 4.792 4.891 4.688 4.768 176,009 -0.04(-0.92%)
Aug 16, 2006 4.763 4.881 4.644 4.812 124,030 +0.06(+1.25%)
Aug 15, 2006 4.861 4.911 4.609 4.753 215,137 -0.08(-1.64%)
Aug 14, 2006 4.851 4.970 4.807 4.832 163,142 -0.01(-0.31%)
Aug 11, 2006 4.906 5.015 4.842 4.847 161,205 -0.05(-1.01%)
Aug 10, 2006 4.985 5.064 4.866 4.896 174,993 -0.11(-2.17%)
Aug 09, 2006 5.202 5.202 4.975 5.005 173,696 -0.18(-3.43%)
Aug 08, 2006 5.089 5.252 5.079 5.182 91,848 +0.05(+0.96%)
Aug 07, 2006 5.207 5.237 5.054 5.133 150,760 -0.16(-2.99%)
Aug 04, 2006 5.262 5.405 5.187 5.291 290,267 +0.02(+0.37%)
Aug 03, 2006 5.247 5.336 5.108 5.271 156,132 +0.12(+2.40%)
Aug 02, 2006 5.286 5.311 4.960 5.148 241,668 -0.14(-2.71%)
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.