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

Napco Sec Tech Inc (NQ: NSSC )

40.91 -0.41 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 29, 2006 2.945 3.004 2.940 2.945 127,869 -0.00(-0.17%)
Sep 28, 2006 2.994 3.043 2.935 2.950 259,419 -0.07(-2.29%)
Sep 27, 2006 3.009 3.048 2.989 3.019 138,408 -0.01(-0.33%)
Sep 26, 2006 3.068 3.068 2.969 3.029 251,647 -0.06(-1.92%)
Sep 25, 2006 3.108 3.113 2.989 3.088 298,456 -0.00(-0.16%)
Sep 22, 2006 3.098 3.137 3.038 3.093 188,857 -0.02(-0.79%)
Sep 21, 2006 3.108 3.182 3.098 3.118 301,893 +0.00(+0.00%)
Sep 20, 2006 3.177 3.192 3.113 3.118 319,597 -0.06(-1.87%)
Sep 19, 2006 3.216 3.226 3.152 3.177 260,868 -0.02(-0.77%)
Sep 18, 2006 3.172 3.241 3.147 3.202 456,806 +0.03(+0.93%)
Sep 15, 2006 3.157 3.197 3.113 3.172 733,308 +0.07(+2.23%)
Sep 14, 2006 3.162 3.236 3.053 3.103 1,875,773 +0.03(+1.13%)
Sep 13, 2006 3.780 3.780 2.925 3.068 4,198,158 -0.64(-17.31%)
Sep 12, 2006 3.957 4.022 3.636 3.710 768,269 -0.33(-8.08%)
Sep 11, 2006 4.644 4.644 4.037 4.037 660,394 -0.61(-13.18%)
Sep 08, 2006 4.708 4.708 4.649 4.649 143,307 -0.06(-1.36%)
Sep 07, 2006 4.738 4.773 4.664 4.713 172,244 -0.05(-1.14%)
Sep 06, 2006 4.708 4.797 4.669 4.768 91,647 +0.05(+1.15%)
Sep 05, 2006 4.674 4.753 4.624 4.713 182,188 -0.00(-0.10%)
Sep 01, 2006 4.792 4.837 4.713 4.718 38,810 -0.07(-1.44%)
Aug 31, 2006 4.862 4.891 4.786 4.787 38,379 -0.09(-1.82%)
Aug 30, 2006 4.842 4.931 4.832 4.876 58,597 +0.03(+0.61%)
Aug 29, 2006 4.827 4.867 4.773 4.847 59,977 +0.03(+0.62%)
Aug 28, 2006 4.822 4.891 4.792 4.817 96,531 -0.02(-0.41%)
Aug 25, 2006 4.960 4.965 4.768 4.837 99,043 -0.11(-2.20%)
Aug 24, 2006 4.926 5.015 4.891 4.946 85,863 +0.03(+0.70%)
Aug 23, 2006 5.059 5.059 4.842 4.911 59,364 -0.15(-3.02%)
Aug 22, 2006 4.921 5.094 4.891 5.064 68,796 +0.13(+2.60%)
Aug 21, 2006 4.921 4.936 4.827 4.936 99,970 +0.01(+0.20%)
Aug 18, 2006 4.787 4.985 4.773 4.926 116,423 +0.16(+3.32%)
Aug 17, 2006 4.792 4.891 4.689 4.768 176,001 -0.04(-0.92%)
Aug 16, 2006 4.763 4.881 4.644 4.812 124,024 +0.06(+1.25%)
Aug 15, 2006 4.862 4.911 4.610 4.753 215,127 -0.08(-1.64%)
Aug 14, 2006 4.852 4.970 4.807 4.832 163,134 -0.01(-0.31%)
Aug 11, 2006 4.906 5.015 4.842 4.847 161,197 -0.05(-1.01%)
Aug 10, 2006 4.985 5.064 4.867 4.896 174,985 -0.11(-2.17%)
Aug 09, 2006 5.202 5.202 4.975 5.005 173,687 -0.18(-3.43%)
Aug 08, 2006 5.089 5.252 5.079 5.183 91,844 +0.05(+0.96%)
Aug 07, 2006 5.207 5.237 5.054 5.133 150,753 -0.16(-2.99%)
Aug 04, 2006 5.262 5.405 5.188 5.291 290,253 +0.02(+0.38%)
Aug 03, 2006 5.247 5.336 5.109 5.272 156,125 +0.12(+2.40%)
Aug 02, 2006 5.286 5.311 4.960 5.148 241,656 -0.14(-2.71%)
Aug 01, 2006 5.242 5.311 5.178 5.291 102,539 +0.04(+0.75%)
Jul 31, 2006 5.114 5.306 5.084 5.252 106,295 +0.18(+3.51%)
Jul 28, 2006 5.385 5.385 5.039 5.074 260,797 -0.26(-4.91%)
Jul 27, 2006 5.202 5.410 5.183 5.336 564,739 +0.17(+3.35%)
Jul 26, 2006 4.916 5.188 4.876 5.163 306,107 +0.21(+4.19%)
Jul 25, 2006 4.857 5.000 4.812 4.955 101,972 +0.04(+0.91%)
Jul 24, 2006 4.832 4.941 4.783 4.911 83,321 +0.09(+1.84%)
Jul 21, 2006 4.926 4.931 4.718 4.822 154,734 -0.10(-2.11%)
Jul 20, 2006 4.970 4.970 4.847 4.926 125,742 -0.05(-0.99%)
Jul 19, 2006 4.906 5.039 4.555 4.975 204,369 +0.08(+1.72%)
Jul 18, 2006 4.723 4.891 4.595 4.891 1,196,292 +0.18(+3.88%)
Jul 17, 2006 4.689 4.842 4.516 4.708 530,656 +0.04(+0.85%)
Jul 14, 2006 4.723 4.773 4.560 4.669 817,631 -0.10(-2.17%)
Jul 13, 2006 4.827 4.832 4.580 4.773 288,330 -0.10(-2.03%)
Jul 12, 2006 4.975 4.980 4.822 4.871 101,268 -0.13(-2.57%)
Jul 11, 2006 5.064 5.089 4.694 5.000 221,201 +0.12(+2.43%)
Jul 10, 2006 5.010 5.010 4.852 4.881 128,151 -0.13(-2.66%)
Jul 07, 2006 4.951 5.035 4.886 5.015 90,303 +0.06(+1.30%)
Jul 06, 2006 5.030 5.148 4.916 4.951 131,581 -0.05(-1.09%)
Jul 05, 2006 4.891 5.010 4.664 5.005 436,262 +0.09(+1.91%)
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.