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

Napco Sec Tech Inc (NQ: NSSC )

41.75 +1.55 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2005 2.882 2.970 2.618 2.887 587,645 +0.02(+0.77%)
Jan 28, 2005 2.834 2.926 2.834 2.865 621,731 +0.00(+0.08%)
Jan 27, 2005 2.678 2.913 2.618 2.863 918,053 +0.17(+6.38%)
Jan 26, 2005 2.794 2.794 2.651 2.691 368,130 -0.03(-1.13%)
Jan 25, 2005 2.783 2.783 2.601 2.722 279,960 +0.00(+0.00%)
Jan 24, 2005 2.739 2.750 2.627 2.722 522,199 +0.02(+0.65%)
Jan 21, 2005 2.574 2.704 2.574 2.704 485,386 +0.00(+0.16%)
Jan 20, 2005 2.706 2.711 2.695 2.700 392,672 -0.02(-0.65%)
Jan 19, 2005 2.583 2.860 2.583 2.717 468,116 +0.10(+3.69%)
Jan 18, 2005 2.566 2.693 2.563 2.621 445,846 +0.06(+2.23%)
Jan 14, 2005 2.638 2.638 2.495 2.563 354,495 +0.00(+0.17%)
Jan 13, 2005 2.522 2.579 2.464 2.559 627,639 +0.07(+2.92%)
Jan 12, 2005 2.506 2.506 2.453 2.486 425,849 -0.01(-0.26%)
Jan 11, 2005 2.471 2.526 2.458 2.493 697,175 -0.06(-2.16%)
Jan 10, 2005 2.515 2.601 2.359 2.548 372,675 +0.02(+0.70%)
Jan 07, 2005 2.489 2.557 2.486 2.530 563,103 +0.05(+1.86%)
Jan 06, 2005 2.442 2.495 2.343 2.484 918,962 -0.05(-1.83%)
Jan 05, 2005 2.502 2.596 2.374 2.530 1,354,356 -0.08(-3.04%)
Jan 04, 2005 2.803 2.838 2.555 2.610 1,224,829 -0.21(-7.34%)
Jan 03, 2005 2.823 2.964 2.794 2.816 806,251 -0.09(-3.25%)
Dec 31, 2004 2.819 2.953 2.819 2.911 380,855 +0.04(+1.30%)
Dec 30, 2004 2.777 2.911 2.777 2.874 417,668 +0.03(+1.16%)
Dec 29, 2004 2.860 2.904 2.775 2.841 672,633 -0.01(-0.31%)
Dec 28, 2004 2.933 2.933 2.724 2.849 1,812,474 -0.09(-3.00%)
Dec 27, 2004 3.058 3.078 2.937 2.937 861,697 -0.01(-0.22%)
Dec 23, 2004 2.640 3.063 2.640 2.944 2,785,520 +0.38(+14.75%)
Dec 22, 2004 2.376 2.596 2.376 2.566 1,002,132 +0.20(+8.36%)
Dec 21, 2004 2.376 2.407 2.365 2.368 451,755 -0.02(-0.65%)
Dec 20, 2004 2.370 2.398 2.247 2.383 400,853 +0.04(+1.69%)
Dec 17, 2004 2.339 2.359 2.339 2.343 181,792 -0.00(-0.19%)
Dec 16, 2004 2.370 2.370 2.233 2.348 259,509 -0.00(-0.09%)
Dec 15, 2004 2.341 2.359 2.247 2.350 308,593 +0.03(+1.14%)
Dec 14, 2004 2.236 2.363 2.236 2.324 327,227 +0.05(+2.23%)
Dec 13, 2004 2.269 2.398 2.225 2.273 785,344 -0.04(-1.62%)
Dec 10, 2004 2.365 2.394 2.233 2.310 349,496 -0.05(-2.23%)
Dec 09, 2004 2.528 2.528 2.321 2.363 448,573 -0.02(-1.01%)
Dec 08, 2004 2.255 2.420 2.255 2.387 773,528 +0.13(+5.85%)
Dec 07, 2004 2.414 2.570 2.227 2.255 2,578,730 -0.05(-2.10%)
Dec 06, 2004 2.286 2.315 2.200 2.304 605,370 +0.11(+5.12%)
Dec 03, 2004 2.117 2.240 2.117 2.192 537,652 +0.05(+2.15%)
Dec 02, 2004 2.308 2.308 2.108 2.145 500,839 -0.04(-1.71%)
Dec 01, 2004 2.121 2.229 2.121 2.183 192,700 +0.00(+0.20%)
Nov 30, 2004 2.229 2.247 2.161 2.178 234,967 -0.02(-0.90%)
Nov 29, 2004 2.304 2.304 2.150 2.198 309,502 +0.04(+2.04%)
Nov 26, 2004 2.183 2.196 2.103 2.154 257,691 -0.02(-1.11%)
Nov 24, 2004 2.099 2.200 2.099 2.178 311,320 +0.03(+1.23%)
Nov 23, 2004 2.196 2.196 2.090 2.152 355,859 +0.02(+1.14%)
Nov 22, 2004 1.947 2.220 1.947 2.128 469,025 -0.07(-3.30%)
Nov 19, 2004 2.420 2.420 2.092 2.200 742,169 +0.00(+0.20%)
Nov 18, 2004 2.253 2.253 2.156 2.196 740,805 +0.06(+2.62%)
Nov 17, 2004 2.110 2.180 2.109 2.140 610,823 +0.01(+0.60%)
Nov 16, 2004 2.198 2.198 2.109 2.127 1,034,037 +0.00(+0.00%)
Nov 15, 2004 2.162 2.200 2.099 2.127 1,311,089 +0.04(+1.75%)
Nov 12, 2004 2.200 2.200 2.037 2.090 839,882 -0.06(-2.73%)
Nov 11, 2004 2.384 2.384 2.110 2.149 2,076,801 -0.03(-1.51%)
Nov 10, 2004 2.200 2.200 2.123 2.182 4,877,319 +0.08(+3.57%)
Nov 09, 2004 1.834 2.153 1.797 2.107 4,336,304 +0.32(+17.97%)
Nov 08, 2004 1.725 1.797 1.725 1.786 537,197 +0.05(+2.74%)
Nov 05, 2004 1.687 1.742 1.670 1.738 466,843 +0.05(+2.93%)
Nov 04, 2004 1.667 1.698 1.667 1.689 142,343 +0.00(+0.22%)
Nov 03, 2004 1.678 1.685 1.661 1.685 225,786 +0.01(+0.66%)
Nov 02, 2004 1.834 1.834 1.659 1.674 242,693 +0.01(+0.33%)
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.