Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.065 3.065 2.938 2.997 127,064 +0.03(+0.89%)
Sep 29, 2005 3.107 3.107 2.912 2.971 210,862 -0.11(-3.63%)
Sep 28, 2005 3.127 3.157 3.041 3.083 191,279 -0.04(-1.40%)
Sep 27, 2005 3.146 3.146 3.096 3.127 124,787 +0.03(+1.06%)
Sep 26, 2005 3.184 3.184 3.074 3.094 316,066 -0.07(-2.15%)
Sep 23, 2005 3.151 3.162 3.076 3.162 378,915 +0.03(+1.05%)
Sep 22, 2005 3.118 3.140 3.092 3.129 590,234 +0.04(+1.14%)
Sep 21, 2005 3.129 3.184 3.063 3.094 2,052,156 -0.01(-0.21%)
Sep 20, 2005 2.940 3.111 2.940 3.100 2,142,331 +0.25(+8.62%)
Sep 19, 2005 2.800 2.854 2.800 2.854 19,127 +0.06(+2.04%)
Sep 16, 2005 2.854 2.854 2.786 2.797 156,211 -0.01(-0.39%)
Sep 15, 2005 2.587 2.822 2.587 2.808 299,215 +0.07(+2.73%)
Sep 14, 2005 2.734 2.778 2.716 2.734 124,787 -0.01(-0.24%)
Sep 13, 2005 2.644 2.742 2.641 2.740 344,303 +0.06(+2.21%)
Sep 12, 2005 2.668 2.681 2.624 2.681 190,368 +0.04(+1.33%)
Sep 09, 2005 2.668 2.668 2.595 2.646 209,041 +0.02(+0.84%)
Sep 08, 2005 2.657 2.657 2.604 2.624 122,965 -0.02(-0.83%)
Sep 07, 2005 2.589 2.657 2.589 2.646 131,163 +0.02(+0.58%)
Sep 06, 2005 2.606 2.646 2.606 2.630 262,781 -0.00(-0.17%)
Sep 02, 2005 2.598 2.646 2.591 2.635 66,037 +0.01(+0.42%)
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.