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

Napco Sec Tech Inc (NQ: NSSC )

39.58 -0.89 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 1.932 2.130 1.932 2.093 128,887 -0.03(-1.24%)
Apr 28, 2005 2.060 2.136 2.024 2.119 135,719 +0.09(+4.21%)
Apr 27, 2005 1.974 2.042 1.972 2.033 115,224 +0.06(+3.12%)
Apr 26, 2005 1.965 2.042 1.932 1.972 299,675 +0.01(+0.56%)
Apr 25, 2005 2.002 2.002 1.899 1.961 86,532 -0.04(-2.08%)
Apr 22, 2005 1.987 2.016 1.895 2.002 169,877 -0.04(-1.83%)
Apr 21, 2005 2.097 2.108 2.007 2.040 383,020 +0.04(+2.09%)
Apr 20, 2005 2.020 2.040 1.959 1.998 109,304 +0.04(+1.90%)
Apr 19, 2005 1.945 2.016 1.943 1.961 307,418 +0.04(+1.82%)
Apr 18, 2005 2.020 2.020 1.757 1.926 785,624 -0.13(-6.20%)
Apr 15, 2005 2.013 2.064 2.002 2.053 551,986 +0.01(+0.54%)
Apr 14, 2005 2.198 2.235 1.978 2.042 573,847 -0.16(-7.09%)
Apr 13, 2005 2.411 2.411 2.196 2.198 151,659 -0.09(-4.12%)
Apr 12, 2005 2.255 2.292 2.198 2.292 228,172 +0.04(+1.85%)
Apr 11, 2005 2.253 2.284 2.251 2.251 137,996 -0.04(-1.91%)
Apr 08, 2005 2.305 2.310 2.251 2.295 105,205 -0.02(-0.67%)
Apr 07, 2005 2.275 2.312 2.273 2.310 84,710 +0.01(+0.48%)
Apr 06, 2005 2.288 2.319 2.288 2.299 205,400 -0.01(-0.29%)
Apr 05, 2005 2.286 2.310 2.286 2.305 174,886 +0.02(+0.86%)
Apr 04, 2005 2.253 2.319 2.220 2.286 489,591 -0.02(-0.86%)
Apr 01, 2005 2.305 2.316 2.305 2.305 180,807 -0.01(-0.29%)
Mar 31, 2005 2.308 2.327 2.305 2.312 156,213 -0.01(-0.28%)
Mar 30, 2005 2.288 2.380 2.264 2.319 107,027 +0.01(+0.57%)
Mar 29, 2005 2.330 2.391 2.305 2.305 163,956 -0.05(-2.05%)
Mar 28, 2005 2.275 2.415 2.275 2.354 159,857 +0.00(+0.19%)
Mar 24, 2005 2.325 2.354 2.295 2.349 647,627 +0.02(+0.75%)
Mar 23, 2005 2.308 2.369 2.308 2.332 189,005 -0.08(-3.19%)
Mar 22, 2005 2.459 2.503 2.409 2.409 200,846 -0.02(-0.63%)
Mar 21, 2005 2.437 2.439 2.406 2.424 102,472 +0.02(+1.01%)
Mar 18, 2005 2.360 2.411 2.308 2.400 186,272 +0.00(+0.00%)
Mar 17, 2005 2.385 2.455 2.385 2.400 137,085 -0.06(-2.41%)
Mar 16, 2005 2.389 2.510 2.371 2.459 340,209 +0.11(+4.77%)
Mar 15, 2005 2.251 2.389 2.251 2.347 887,186 +0.06(+2.59%)
Mar 14, 2005 2.259 2.301 2.259 2.288 296,943 +0.01(+0.58%)
Mar 11, 2005 2.207 2.292 2.207 2.275 265,062 +0.01(+0.58%)
Mar 10, 2005 2.319 2.349 2.198 2.262 315,616 -0.03(-1.15%)
Mar 09, 2005 2.325 2.413 2.277 2.288 488,225 -0.09(-3.96%)
Mar 08, 2005 2.360 2.385 2.360 2.382 141,184 +0.01(+0.46%)
Mar 07, 2005 2.308 2.433 2.305 2.371 321,536 +0.04(+1.89%)
Mar 04, 2005 2.310 2.457 2.310 2.327 237,736 -0.05(-2.03%)
Mar 03, 2005 2.415 2.420 2.327 2.376 221,796 +0.00(+0.09%)
Mar 02, 2005 2.231 2.461 2.231 2.374 258,686 +0.07(+2.95%)
Mar 01, 2005 2.198 2.611 2.141 2.305 2,498,968 +0.10(+4.37%)
Feb 28, 2005 2.231 2.275 2.196 2.209 582,045 -0.03(-1.37%)
Feb 25, 2005 2.218 2.334 2.218 2.240 512,819 +0.01(+0.30%)
Feb 24, 2005 2.229 2.281 2.229 2.233 617,568 -0.03(-1.45%)
Feb 23, 2005 2.391 2.415 2.229 2.266 711,843 -0.14(-5.67%)
Feb 22, 2005 2.589 2.589 2.371 2.402 478,206 -0.14(-5.53%)
Feb 18, 2005 2.527 2.600 2.525 2.543 269,161 -0.03(-1.19%)
Feb 17, 2005 2.655 2.655 2.486 2.573 377,555 -0.06(-2.41%)
Feb 16, 2005 2.652 2.652 2.593 2.637 627,133 +0.00(+0.08%)
Feb 15, 2005 2.560 2.655 2.516 2.635 467,275 +0.01(+0.42%)
Feb 14, 2005 2.633 2.661 2.483 2.624 420,821 -0.02(-0.67%)
Feb 11, 2005 2.598 2.646 2.598 2.641 422,187 +0.03(+1.09%)
Feb 10, 2005 2.547 2.707 2.547 2.613 414,445 -0.04(-1.57%)
Feb 09, 2005 2.648 2.679 2.571 2.655 957,778 +0.02(+0.75%)
Feb 08, 2005 2.859 2.859 2.475 2.635 3,127,467 -0.25(-8.61%)
Feb 07, 2005 2.964 2.964 2.837 2.883 408,524 +0.01(+0.46%)
Feb 04, 2005 2.912 3.019 2.821 2.870 655,825 -0.04(-1.28%)
Feb 03, 2005 2.953 2.953 2.854 2.907 377,555 +0.04(+1.46%)
Feb 02, 2005 2.887 2.892 2.813 2.865 747,823 -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.