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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2006 5.124 5.317 5.094 5.262 106,086 +0.18(+3.51%)
Jul 28, 2006 5.396 5.396 5.049 5.084 260,284 -0.26(-4.91%)
Jul 27, 2006 5.213 5.421 5.193 5.346 563,629 +0.17(+3.35%)
Jul 26, 2006 4.926 5.198 4.886 5.173 305,505 +0.21(+4.19%)
Jul 25, 2006 4.866 5.010 4.822 4.965 101,771 +0.04(+0.91%)
Jul 24, 2006 4.841 4.950 4.792 4.921 83,157 +0.09(+1.84%)
Jul 21, 2006 4.936 4.940 4.728 4.832 154,430 -0.10(-2.11%)
Jul 20, 2006 4.980 4.980 4.856 4.936 125,495 -0.05(-0.99%)
Jul 19, 2006 4.916 5.049 4.564 4.985 203,968 +0.08(+1.72%)
Jul 18, 2006 4.733 4.901 4.604 4.901 1,193,940 +0.18(+3.88%)
Jul 17, 2006 4.698 4.851 4.525 4.718 529,613 +0.04(+0.85%)
Jul 14, 2006 4.733 4.782 4.569 4.678 816,023 -0.10(-2.17%)
Jul 13, 2006 4.837 4.841 4.589 4.782 287,763 -0.10(-2.03%)
Jul 12, 2006 4.985 4.990 4.832 4.881 101,068 -0.13(-2.57%)
Jul 11, 2006 5.074 5.099 4.703 5.010 220,766 +0.12(+2.43%)
Jul 10, 2006 5.020 5.020 4.861 4.891 127,899 -0.13(-2.66%)
Jul 07, 2006 4.960 5.044 4.896 5.025 90,126 +0.06(+1.30%)
Jul 06, 2006 5.039 5.158 4.926 4.960 131,323 -0.05(-1.09%)
Jul 05, 2006 4.901 5.020 4.673 5.015 435,404 +0.09(+1.91%)
Jul 03, 2006 4.752 4.936 4.752 4.921 110,357 +0.11(+2.26%)
Jun 30, 2006 4.757 4.822 4.713 4.812 115,045 +0.10(+2.21%)
Jun 29, 2006 4.465 4.718 4.421 4.708 223,619 +0.24(+5.32%)
Jun 28, 2006 4.455 4.490 4.307 4.470 107,438 +0.01(+0.33%)
Jun 27, 2006 4.475 4.569 4.436 4.455 102,268 -0.03(-0.77%)
Jun 26, 2006 4.327 4.540 4.327 4.490 310,885 +0.01(+0.22%)
Jun 23, 2006 4.277 4.495 4.277 4.480 173,031 +0.14(+3.31%)
Jun 22, 2006 4.366 4.396 4.257 4.337 168,809 -0.03(-0.68%)
Jun 21, 2006 4.386 4.445 4.223 4.366 377,090 -0.04(-0.90%)
Jun 20, 2006 4.445 4.490 4.307 4.406 188,068 -0.06(-1.33%)
Jun 19, 2006 4.490 4.579 4.332 4.465 212,565 -0.03(-0.66%)
Jun 16, 2006 4.267 4.530 4.267 4.495 240,029 +0.23(+5.34%)
Jun 15, 2006 4.153 4.450 4.124 4.267 329,631 +0.13(+3.23%)
Jun 14, 2006 4.104 4.228 4.054 4.134 355,208 +0.01(+0.36%)
Jun 13, 2006 4.238 4.351 3.985 4.119 672,725 -0.19(-4.48%)
Jun 12, 2006 4.569 4.605 4.247 4.312 392,933 -0.27(-5.94%)
Jun 09, 2006 4.614 4.688 4.460 4.584 182,480 -0.03(-0.64%)
Jun 08, 2006 4.846 4.846 4.406 4.614 597,503 +1.41(+44.12%)
Jun 07, 2006 3.192 3.232 3.133 3.201 407,598 +0.02(+0.62%)
Jun 06, 2006 3.324 3.353 3.135 3.181 1,177,451 -0.15(-4.37%)
Jun 05, 2006 3.366 3.410 3.294 3.327 508,587 -0.02(-0.66%)
Jun 02, 2006 3.311 3.408 3.265 3.349 849,952 +0.02(+0.59%)
Jun 01, 2006 3.219 3.375 3.184 3.329 425,764 +0.13(+3.92%)
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%)
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.