Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

52.36 -0.64 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 2.569 2.690 2.541 2.690 273,239 +0.06(+2.42%)
Aug 30, 2005 2.609 2.648 2.609 2.626 239,540 -0.02(-0.83%)
Aug 29, 2005 2.789 2.798 2.582 2.648 573,803 -0.04(-1.31%)
Aug 26, 2005 2.756 2.758 2.644 2.683 122,957 -0.06(-2.24%)
Aug 25, 2005 2.745 2.745 2.639 2.745 76,507 +0.07(+2.71%)
Aug 24, 2005 2.679 2.679 2.633 2.672 94,267 -0.03(-1.22%)
Aug 23, 2005 2.723 2.723 2.646 2.705 255,934 -0.02(-0.56%)
Aug 22, 2005 2.723 2.723 2.646 2.721 173,962 +0.01(+0.32%)
Aug 19, 2005 2.639 2.712 2.637 2.712 418,056 +0.02(+0.82%)
Aug 18, 2005 2.617 2.690 2.617 2.690 98,366 +0.00(+0.00%)
Aug 17, 2005 2.626 2.692 2.626 2.690 195,366 +0.02(+0.74%)
Aug 16, 2005 2.690 2.716 2.661 2.670 145,272 -0.04(-1.54%)
Aug 15, 2005 2.672 2.718 2.672 2.712 102,920 +0.02(+0.82%)
Aug 12, 2005 2.690 2.718 2.664 2.690 68,309 -0.00(-0.08%)
Aug 11, 2005 2.686 2.721 2.659 2.692 198,554 +0.00(+0.08%)
Aug 10, 2005 2.648 2.712 2.646 2.690 248,647 +0.00(+0.00%)
Aug 09, 2005 2.637 2.701 2.637 2.690 244,549 +0.00(+0.00%)
Aug 08, 2005 2.679 2.714 2.642 2.690 132,976 -0.04(-1.61%)
Aug 05, 2005 2.697 2.745 2.697 2.734 232,253 -0.01(-0.32%)
Aug 04, 2005 2.745 2.765 2.725 2.743 73,774 +0.01(+0.32%)
Aug 03, 2005 2.712 2.767 2.703 2.734 148,004 +0.02(+0.81%)
Aug 02, 2005 2.675 2.725 2.666 2.712 76,507 +0.00(+0.00%)
Aug 01, 2005 2.756 2.756 2.701 2.712 209,028 -0.03(-0.96%)
Jul 29, 2005 2.745 2.745 2.681 2.738 217,225 +0.01(+0.24%)
Jul 28, 2005 2.668 2.734 2.637 2.732 286,901 +0.06(+2.39%)
Jul 27, 2005 2.657 2.675 2.657 2.668 61,934 +0.00(+0.00%)
Jul 26, 2005 2.668 2.677 2.527 2.668 152,103 +0.02(+0.83%)
Jul 25, 2005 2.613 2.675 2.613 2.646 199,464 +0.00(+0.00%)
Jul 22, 2005 2.613 2.666 2.567 2.646 55,103 +0.01(+0.42%)
Jul 21, 2005 2.661 2.668 2.580 2.635 55,103 +0.00(+0.00%)
Jul 20, 2005 2.527 2.637 2.527 2.635 129,788 +0.02(+0.84%)
Jul 19, 2005 2.675 2.675 2.607 2.613 127,511 -0.03(-1.24%)
Jul 18, 2005 2.492 2.690 2.492 2.646 280,525 +0.00(+0.08%)
Jul 15, 2005 2.538 2.653 2.538 2.644 147,549 +0.02(+0.92%)
Jul 14, 2005 2.672 2.677 2.613 2.620 273,239 -0.04(-1.49%)
Jul 13, 2005 2.635 2.670 2.558 2.659 694,483 +0.10(+3.95%)
Jul 12, 2005 2.442 2.578 2.442 2.558 766,436 +0.12(+4.96%)
Jul 11, 2005 2.314 2.468 2.314 2.437 365,230 +0.11(+4.82%)
Jul 08, 2005 2.301 2.328 2.288 2.325 159,845 +0.03(+1.34%)
Jul 07, 2005 2.303 2.303 2.242 2.295 74,230 +0.02(+0.77%)
Jul 06, 2005 2.288 2.303 2.246 2.277 20,948 +0.02(+1.07%)
Jul 05, 2005 2.253 2.273 2.218 2.253 106,563 +0.01(+0.29%)
Jul 01, 2005 2.240 2.284 2.211 2.246 83,793 +0.02(+0.79%)
Jun 30, 2005 2.246 2.249 2.202 2.229 43,718 +0.01(+0.50%)
Jun 29, 2005 2.306 2.306 2.185 2.218 319,690 -0.08(-3.35%)
Jun 28, 2005 2.244 2.301 2.159 2.295 213,582 +0.04(+1.56%)
Jun 27, 2005 2.238 2.260 2.222 2.260 41,441 +0.02(+1.08%)
Jun 24, 2005 2.211 2.235 2.189 2.235 154,380 +0.04(+1.90%)
Jun 23, 2005 2.224 2.235 2.150 2.194 153,469 -0.02(-1.09%)
Jun 22, 2005 2.189 2.233 2.134 2.218 97,000 +0.02(+1.10%)
Jun 21, 2005 2.139 2.194 2.132 2.194 65,577 +0.05(+2.57%)
Jun 20, 2005 2.075 2.170 2.075 2.139 188,990 +0.01(+0.31%)
Jun 17, 2005 2.196 2.200 2.071 2.132 162,577 -0.06(-2.90%)
Jun 16, 2005 2.187 2.196 2.141 2.196 280,525 +0.02(+1.01%)
Jun 15, 2005 2.121 2.198 2.115 2.174 362,497 +0.05(+2.59%)
Jun 14, 2005 2.152 2.152 2.088 2.119 91,990 +0.03(+1.58%)
Jun 13, 2005 2.152 2.152 2.060 2.086 170,774 -0.06(-2.96%)
Jun 10, 2005 2.132 2.152 2.020 2.150 340,183 +0.09(+4.26%)
Jun 09, 2005 2.064 2.183 2.018 2.062 539,648 +0.03(+1.40%)
Jun 08, 2005 1.994 2.082 1.989 2.033 418,056 +0.01(+0.43%)
Jun 07, 2005 1.998 2.044 1.998 2.025 160,300 +0.03(+1.65%)
Jun 06, 2005 1.910 2.020 1.910 1.992 86,525 -0.01(-0.33%)
Jun 03, 2005 2.003 2.018 1.989 1.998 224,056 +0.00(+0.00%)
Jun 02, 2005 2.009 2.027 1.989 1.998 168,042 -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.