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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
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.