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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 2.574 2.695 2.546 2.695 272,689 +0.06(+2.42%)
Aug 30, 2005 2.614 2.654 2.614 2.632 239,057 -0.02(-0.83%)
Aug 29, 2005 2.794 2.803 2.588 2.654 572,647 -0.04(-1.31%)
Aug 26, 2005 2.761 2.764 2.649 2.689 122,710 -0.06(-2.24%)
Aug 25, 2005 2.750 2.750 2.645 2.750 76,352 +0.07(+2.71%)
Aug 24, 2005 2.684 2.684 2.638 2.678 94,077 -0.03(-1.22%)
Aug 23, 2005 2.728 2.728 2.651 2.711 255,418 -0.02(-0.56%)
Aug 22, 2005 2.728 2.728 2.651 2.726 173,612 +0.01(+0.32%)
Aug 19, 2005 2.645 2.717 2.643 2.717 417,214 +0.02(+0.82%)
Aug 18, 2005 2.623 2.695 2.623 2.695 98,168 +0.00(+0.00%)
Aug 17, 2005 2.632 2.698 2.632 2.695 194,972 +0.02(+0.74%)
Aug 16, 2005 2.695 2.722 2.667 2.676 144,979 -0.04(-1.54%)
Aug 15, 2005 2.678 2.724 2.678 2.717 102,712 +0.02(+0.82%)
Aug 12, 2005 2.695 2.724 2.669 2.695 68,172 -0.00(-0.08%)
Aug 11, 2005 2.691 2.726 2.665 2.698 198,154 +0.00(+0.08%)
Aug 10, 2005 2.654 2.717 2.651 2.695 248,147 +0.00(+0.00%)
Aug 09, 2005 2.643 2.706 2.643 2.695 244,056 +0.00(+0.00%)
Aug 08, 2005 2.684 2.720 2.647 2.695 132,708 -0.04(-1.61%)
Aug 05, 2005 2.702 2.750 2.702 2.739 231,785 -0.01(-0.32%)
Aug 04, 2005 2.750 2.770 2.731 2.748 73,626 +0.01(+0.32%)
Aug 03, 2005 2.717 2.772 2.709 2.739 147,706 +0.02(+0.81%)
Aug 02, 2005 2.680 2.731 2.671 2.717 76,352 +0.00(+0.00%)
Aug 01, 2005 2.761 2.761 2.706 2.717 208,607 -0.03(-0.96%)
Jul 29, 2005 2.750 2.750 2.687 2.744 216,787 +0.01(+0.24%)
Jul 28, 2005 2.673 2.739 2.643 2.737 286,323 +0.06(+2.39%)
Jul 27, 2005 2.662 2.680 2.662 2.673 61,809 +0.00(+0.00%)
Jul 26, 2005 2.673 2.682 2.533 2.673 151,796 +0.02(+0.83%)
Jul 25, 2005 2.618 2.680 2.618 2.651 199,063 +0.00(+0.00%)
Jul 22, 2005 2.618 2.671 2.572 2.651 54,992 +0.01(+0.42%)
Jul 21, 2005 2.667 2.673 2.585 2.640 54,992 +0.00(+0.00%)
Jul 20, 2005 2.533 2.643 2.533 2.640 129,527 +0.02(+0.84%)
Jul 19, 2005 2.680 2.680 2.612 2.618 127,254 -0.03(-1.24%)
Jul 18, 2005 2.497 2.695 2.497 2.651 279,960 +0.00(+0.08%)
Jul 15, 2005 2.544 2.658 2.544 2.649 147,252 +0.02(+0.92%)
Jul 14, 2005 2.678 2.682 2.618 2.625 272,689 -0.04(-1.49%)
Jul 13, 2005 2.640 2.676 2.563 2.665 693,085 +0.10(+3.95%)
Jul 12, 2005 2.447 2.583 2.447 2.563 764,893 +0.12(+4.96%)
Jul 11, 2005 2.319 2.473 2.319 2.442 364,494 +0.11(+4.82%)
Jul 08, 2005 2.306 2.332 2.293 2.330 159,523 +0.03(+1.34%)
Jul 07, 2005 2.308 2.308 2.247 2.299 74,080 +0.02(+0.77%)
Jul 06, 2005 2.293 2.308 2.251 2.282 20,906 +0.02(+1.07%)
Jul 05, 2005 2.258 2.277 2.222 2.258 106,348 +0.01(+0.29%)
Jul 01, 2005 2.244 2.288 2.216 2.251 83,624 +0.02(+0.79%)
Jun 30, 2005 2.251 2.253 2.207 2.233 43,630 +0.01(+0.49%)
Jun 29, 2005 2.310 2.310 2.189 2.222 319,046 -0.08(-3.35%)
Jun 28, 2005 2.249 2.306 2.163 2.299 213,152 +0.04(+1.56%)
Jun 27, 2005 2.242 2.264 2.227 2.264 41,357 +0.02(+1.08%)
Jun 24, 2005 2.216 2.240 2.194 2.240 154,069 +0.04(+1.90%)
Jun 23, 2005 2.229 2.240 2.154 2.198 153,160 -0.02(-1.09%)
Jun 22, 2005 2.194 2.238 2.139 2.222 96,804 +0.02(+1.10%)
Jun 21, 2005 2.143 2.198 2.136 2.198 65,445 +0.06(+2.57%)
Jun 20, 2005 2.079 2.174 2.079 2.143 188,610 +0.01(+0.31%)
Jun 17, 2005 2.200 2.205 2.075 2.136 162,250 -0.06(-2.90%)
Jun 16, 2005 2.192 2.200 2.145 2.200 279,960 +0.02(+1.01%)
Jun 15, 2005 2.126 2.203 2.119 2.178 361,767 +0.06(+2.59%)
Jun 14, 2005 2.156 2.156 2.092 2.123 91,805 +0.03(+1.58%)
Jun 13, 2005 2.156 2.156 2.064 2.090 170,430 -0.06(-2.96%)
Jun 10, 2005 2.136 2.156 2.024 2.154 339,498 +0.09(+4.26%)
Jun 09, 2005 2.068 2.187 2.022 2.066 538,561 +0.03(+1.40%)
Jun 08, 2005 1.998 2.086 1.993 2.037 417,214 +0.01(+0.43%)
Jun 07, 2005 2.002 2.048 2.002 2.029 159,977 +0.03(+1.65%)
Jun 06, 2005 1.914 2.024 1.914 1.996 86,351 -0.01(-0.33%)
Jun 03, 2005 2.007 2.022 1.993 2.002 223,605 +0.00(+0.00%)
Jun 02, 2005 2.013 2.031 1.993 2.002 167,703 -0.01(-0.55%)
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.