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

Napco Sec Tech Inc (NQ: NSSC )

41.10 -2.02 (-4.68%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 1.936 2.134 1.936 2.097 128,626 -0.03(-1.24%)
Apr 28, 2005 2.064 2.141 2.029 2.123 135,444 +0.09(+4.21%)
Apr 27, 2005 1.978 2.046 1.976 2.037 114,991 +0.06(+3.12%)
Apr 26, 2005 1.969 2.046 1.936 1.976 299,067 +0.01(+0.56%)
Apr 25, 2005 2.007 2.007 1.903 1.965 86,356 -0.04(-2.08%)
Apr 22, 2005 1.991 2.020 1.899 2.007 169,532 -0.04(-1.83%)
Apr 21, 2005 2.101 2.112 2.011 2.044 382,243 +0.04(+2.09%)
Apr 20, 2005 2.024 2.044 1.963 2.002 109,082 +0.04(+1.90%)
Apr 19, 2005 1.949 2.020 1.947 1.965 306,794 +0.04(+1.82%)
Apr 18, 2005 2.024 2.024 1.760 1.930 784,030 -0.13(-6.20%)
Apr 15, 2005 2.018 2.068 2.007 2.057 550,866 +0.01(+0.54%)
Apr 14, 2005 2.202 2.240 1.982 2.046 572,683 -0.16(-7.09%)
Apr 13, 2005 2.416 2.416 2.200 2.202 151,351 -0.09(-4.12%)
Apr 12, 2005 2.260 2.297 2.202 2.297 227,709 +0.04(+1.85%)
Apr 11, 2005 2.257 2.288 2.255 2.255 137,716 -0.04(-1.91%)
Apr 08, 2005 2.310 2.315 2.255 2.299 104,991 -0.02(-0.67%)
Apr 07, 2005 2.279 2.317 2.277 2.315 84,538 +0.01(+0.48%)
Apr 06, 2005 2.293 2.323 2.293 2.304 204,984 -0.01(-0.29%)
Apr 05, 2005 2.290 2.315 2.290 2.310 174,531 +0.02(+0.86%)
Apr 04, 2005 2.257 2.323 2.224 2.290 488,598 -0.02(-0.86%)
Apr 01, 2005 2.310 2.321 2.310 2.310 180,440 -0.01(-0.28%)
Mar 31, 2005 2.312 2.332 2.310 2.317 155,897 -0.01(-0.28%)
Mar 30, 2005 2.293 2.385 2.268 2.323 106,809 +0.01(+0.57%)
Mar 29, 2005 2.334 2.396 2.310 2.310 163,623 -0.05(-2.05%)
Mar 28, 2005 2.279 2.420 2.279 2.359 159,533 +0.00(+0.19%)
Mar 24, 2005 2.330 2.359 2.299 2.354 646,313 +0.02(+0.75%)
Mar 23, 2005 2.312 2.374 2.312 2.337 188,621 -0.08(-3.19%)
Mar 22, 2005 2.464 2.508 2.414 2.414 200,439 -0.02(-0.63%)
Mar 21, 2005 2.442 2.444 2.411 2.429 102,264 +0.02(+1.01%)
Mar 18, 2005 2.365 2.416 2.312 2.405 185,894 +0.00(+0.00%)
Mar 17, 2005 2.389 2.460 2.389 2.405 136,807 -0.06(-2.41%)
Mar 16, 2005 2.394 2.515 2.376 2.464 339,519 +0.11(+4.77%)
Mar 15, 2005 2.255 2.394 2.255 2.352 885,386 +0.06(+2.59%)
Mar 14, 2005 2.264 2.306 2.264 2.293 296,340 +0.01(+0.58%)
Mar 11, 2005 2.211 2.297 2.211 2.279 264,525 +0.01(+0.58%)
Mar 10, 2005 2.323 2.354 2.202 2.266 314,975 -0.03(-1.15%)
Mar 09, 2005 2.330 2.418 2.282 2.293 487,235 -0.09(-3.96%)
Mar 08, 2005 2.365 2.389 2.365 2.387 140,898 +0.01(+0.46%)
Mar 07, 2005 2.312 2.438 2.310 2.376 320,884 +0.04(+1.89%)
Mar 04, 2005 2.315 2.462 2.315 2.332 237,254 -0.05(-2.03%)
Mar 03, 2005 2.420 2.425 2.332 2.381 221,346 +0.00(+0.09%)
Mar 02, 2005 2.235 2.466 2.235 2.378 258,161 +0.07(+2.95%)
Mar 01, 2005 2.202 2.616 2.145 2.310 2,493,898 +0.10(+4.37%)
Feb 28, 2005 2.235 2.279 2.200 2.213 580,864 -0.03(-1.37%)
Feb 25, 2005 2.222 2.339 2.222 2.244 511,778 +0.01(+0.29%)
Feb 24, 2005 2.233 2.286 2.233 2.238 616,315 -0.03(-1.45%)
Feb 23, 2005 2.396 2.420 2.233 2.271 710,399 -0.14(-5.67%)
Feb 22, 2005 2.594 2.594 2.376 2.407 477,235 -0.14(-5.53%)
Feb 18, 2005 2.532 2.605 2.530 2.548 268,615 -0.03(-1.19%)
Feb 17, 2005 2.660 2.660 2.491 2.579 376,789 -0.06(-2.41%)
Feb 16, 2005 2.658 2.658 2.598 2.642 625,860 +0.00(+0.08%)
Feb 15, 2005 2.565 2.660 2.521 2.640 466,327 +0.01(+0.42%)
Feb 14, 2005 2.638 2.667 2.488 2.629 419,967 -0.02(-0.67%)
Feb 11, 2005 2.603 2.651 2.603 2.647 421,331 +0.03(+1.09%)
Feb 10, 2005 2.552 2.713 2.552 2.618 413,604 -0.04(-1.57%)
Feb 09, 2005 2.653 2.684 2.576 2.660 955,835 +0.02(+0.75%)
Feb 08, 2005 2.865 2.865 2.480 2.640 3,121,122 -0.25(-8.61%)
Feb 07, 2005 2.970 2.970 2.843 2.889 407,695 +0.01(+0.46%)
Feb 04, 2005 2.917 3.025 2.827 2.876 654,494 -0.04(-1.28%)
Feb 03, 2005 2.959 2.959 2.860 2.913 376,789 +0.04(+1.46%)
Feb 02, 2005 2.893 2.898 2.818 2.871 746,305 -0.02(-0.61%)
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.