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

Napco Sec Tech Inc (NQ: NSSC )

45.74 +0.44 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 3.170 3.203 204,487 +0.01(+0.21%)
May 30, 2006 3.239 3.285 3.146 3.197 385,748 -0.04(-1.36%)
May 26, 2006 3.186 3.245 3.166 3.241 158,587 +0.05(+1.66%)
May 25, 2006 3.157 3.228 3.138 3.188 435,572 +0.05(+1.61%)
May 24, 2006 3.093 3.228 3.032 3.137 1,083,734 +0.03(+1.06%)
May 23, 2006 3.045 3.137 3.025 3.104 1,123,940 +0.08(+2.62%)
May 22, 2006 3.041 3.126 3.003 3.025 413,683 -0.05(-1.72%)
May 19, 2006 3.155 3.155 3.036 3.078 353,705 -0.08(-2.51%)
May 18, 2006 3.221 3.335 3.153 3.157 460,131 -0.08(-2.38%)
May 17, 2006 3.362 3.408 3.206 3.234 400,275 -0.15(-4.30%)
May 16, 2006 3.331 3.450 3.256 3.379 275,009 +0.06(+1.72%)
May 15, 2006 3.333 3.344 3.265 3.322 526,068 -0.04(-1.31%)
May 12, 2006 3.333 3.388 3.307 3.366 251,732 +0.01(+0.33%)
May 11, 2006 3.393 3.485 3.322 3.355 521,971 -0.05(-1.36%)
May 10, 2006 3.272 3.441 3.272 3.401 912,284 +0.12(+3.62%)
May 09, 2006 3.410 3.417 3.256 3.283 1,072,938 -0.10(-2.99%)
May 08, 2006 3.628 3.628 3.351 3.384 713,405 -0.15(-4.23%)
May 05, 2006 3.520 3.602 3.456 3.533 351,360 +0.03(+0.88%)
May 04, 2006 3.520 3.654 3.489 3.503 547,188 -0.02(-0.56%)
May 03, 2006 3.423 3.562 3.366 3.522 482,614 +0.14(+4.03%)
May 02, 2006 3.373 3.410 3.300 3.386 235,799 +0.03(+0.85%)
May 01, 2006 3.351 3.406 3.335 3.357 299,310 +0.01(+0.20%)
Apr 28, 2006 3.316 3.401 3.302 3.351 245,132 +0.02(+0.46%)
Apr 27, 2006 3.366 3.401 3.300 3.335 328,741 -0.04(-1.04%)
Apr 26, 2006 3.289 3.399 3.190 3.371 425,942 +0.05(+1.46%)
Apr 25, 2006 3.313 3.333 3.219 3.322 539,988 +0.02(+0.60%)
Apr 24, 2006 3.300 3.340 3.190 3.302 459,440 +0.00(+0.07%)
Apr 21, 2006 3.386 3.408 3.047 3.300 1,864,958 -0.09(-2.53%)
Apr 20, 2006 3.492 3.492 3.300 3.386 796,111 -0.12(-3.33%)
Apr 19, 2006 3.626 3.630 3.476 3.503 351,739 -0.08(-2.21%)
Apr 18, 2006 3.584 3.595 3.417 3.582 631,078 +0.02(+0.62%)
Apr 17, 2006 3.542 3.628 3.478 3.560 497,134 +0.08(+2.41%)
Apr 13, 2006 3.410 3.555 3.410 3.476 367,653 +0.06(+1.80%)
Apr 12, 2006 3.445 3.549 3.401 3.415 370,822 -0.03(-0.89%)
Apr 11, 2006 3.599 3.617 3.333 3.445 729,310 -0.15(-4.22%)
Apr 10, 2006 3.745 3.795 3.485 3.597 1,204,476 -0.12(-3.31%)
Apr 07, 2006 3.762 3.762 3.701 3.720 370,356 -0.03(-0.88%)
Apr 06, 2006 3.789 3.808 3.690 3.753 698,009 -0.02(-0.64%)
Apr 05, 2006 3.905 3.908 3.696 3.778 701,406 -0.11(-2.72%)
Apr 04, 2006 3.815 3.897 3.795 3.883 883,771 +0.14(+3.76%)
Apr 03, 2006 3.848 3.850 3.707 3.742 575,082 +0.09(+2.53%)
Mar 31, 2006 3.727 3.828 3.586 3.650 607,389 -0.06(-1.49%)
Mar 30, 2006 3.831 3.839 3.602 3.705 704,215 -0.08(-2.14%)
Mar 29, 2006 3.608 3.804 3.591 3.786 719,377 +0.20(+5.58%)
Mar 28, 2006 3.767 3.780 3.564 3.586 1,432,168 -0.04(-1.15%)
Mar 27, 2006 3.421 3.685 3.421 3.628 1,818,280 +0.28(+8.34%)
Mar 24, 2006 3.366 3.366 3.190 3.349 369,150 +0.04(+1.06%)
Mar 23, 2006 3.291 3.355 3.278 3.313 319,369 +0.02(+0.74%)
Mar 22, 2006 3.140 3.379 3.140 3.289 859,630 +0.15(+4.91%)
Mar 21, 2006 3.047 3.164 2.931 3.135 452,819 +0.09(+3.11%)
Mar 20, 2006 3.036 3.157 2.994 3.041 235,542 -0.01(-0.22%)
Mar 17, 2006 2.975 3.137 2.964 3.047 347,045 +0.07(+2.29%)
Mar 16, 2006 3.144 3.151 2.972 2.979 316,811 -0.15(-4.65%)
Mar 15, 2006 2.922 3.124 2.862 3.124 478,475 +0.19(+6.61%)
Mar 14, 2006 3.012 3.012 2.801 2.931 707,684 -0.10(-3.20%)
Mar 13, 2006 3.043 3.115 2.959 3.027 480,038 -0.04(-1.22%)
Mar 10, 2006 3.047 3.190 3.043 3.065 341,891 -0.03(-1.07%)
Mar 09, 2006 3.058 3.487 3.025 3.098 926,416 +0.06(+1.88%)
Mar 08, 2006 3.034 3.069 3.010 3.041 281,478 +0.02(+0.51%)
Mar 07, 2006 3.049 3.071 3.014 3.025 369,119 -0.07(-2.20%)
Mar 06, 2006 3.104 3.278 3.025 3.093 420,431 -0.02(-0.50%)
Mar 03, 2006 3.126 3.151 2.944 3.109 817,103 -0.10(-3.09%)
Mar 02, 2006 3.397 3.397 3.157 3.208 593,866 -0.18(-5.32%)
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.