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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2006 3.309 3.395 3.296 3.344 245,611 +0.02(+0.46%)
Apr 27, 2006 3.360 3.395 3.294 3.329 329,384 -0.04(-1.04%)
Apr 26, 2006 3.283 3.393 3.184 3.364 426,775 +0.05(+1.46%)
Apr 25, 2006 3.307 3.327 3.213 3.316 541,044 +0.02(+0.60%)
Apr 24, 2006 3.294 3.333 3.184 3.296 460,338 +0.00(+0.07%)
Apr 21, 2006 3.379 3.401 3.041 3.294 1,868,606 -0.09(-2.53%)
Apr 20, 2006 3.485 3.485 3.294 3.379 797,668 -0.12(-3.33%)
Apr 19, 2006 3.619 3.623 3.469 3.496 352,427 -0.08(-2.21%)
Apr 18, 2006 3.577 3.588 3.410 3.575 632,312 +0.02(+0.62%)
Apr 17, 2006 3.535 3.621 3.472 3.553 498,106 +0.08(+2.41%)
Apr 13, 2006 3.404 3.549 3.404 3.469 368,372 +0.06(+1.80%)
Apr 12, 2006 3.439 3.542 3.395 3.408 371,548 -0.03(-0.89%)
Apr 11, 2006 3.592 3.610 3.327 3.439 730,736 -0.15(-4.22%)
Apr 10, 2006 3.737 3.788 3.478 3.590 1,206,832 -0.12(-3.31%)
Apr 07, 2006 3.755 3.755 3.693 3.713 371,080 -0.03(-0.88%)
Apr 06, 2006 3.781 3.801 3.682 3.746 699,374 -0.02(-0.64%)
Apr 05, 2006 3.898 3.900 3.689 3.770 702,778 -0.11(-2.72%)
Apr 04, 2006 3.808 3.889 3.788 3.876 885,499 +0.14(+3.76%)
Apr 03, 2006 3.841 3.843 3.700 3.735 576,207 +0.09(+2.53%)
Mar 31, 2006 3.720 3.821 3.579 3.643 608,577 -0.06(-1.49%)
Mar 30, 2006 3.823 3.832 3.595 3.698 705,592 -0.08(-2.14%)
Mar 29, 2006 3.601 3.797 3.584 3.779 720,784 +0.20(+5.58%)
Mar 28, 2006 3.759 3.772 3.557 3.579 1,434,969 -0.04(-1.15%)
Mar 27, 2006 3.415 3.678 3.415 3.621 1,821,836 +0.28(+8.34%)
Mar 24, 2006 3.360 3.360 3.184 3.342 369,872 +0.04(+1.06%)
Mar 23, 2006 3.285 3.349 3.272 3.307 319,993 +0.02(+0.74%)
Mar 22, 2006 3.134 3.373 3.134 3.283 861,311 +0.15(+4.91%)
Mar 21, 2006 3.041 3.158 2.925 3.129 453,705 +0.09(+3.11%)
Mar 20, 2006 3.030 3.151 2.989 3.035 236,003 -0.01(-0.22%)
Mar 17, 2006 2.969 3.131 2.958 3.041 347,724 +0.07(+2.29%)
Mar 16, 2006 3.138 3.144 2.967 2.973 317,431 -0.14(-4.65%)
Mar 15, 2006 2.916 3.118 2.857 3.118 479,410 +0.19(+6.61%)
Mar 14, 2006 3.006 3.006 2.795 2.925 709,068 -0.10(-3.20%)
Mar 13, 2006 3.037 3.109 2.953 3.022 480,977 -0.04(-1.22%)
Mar 10, 2006 3.041 3.184 3.037 3.059 342,560 -0.03(-1.07%)
Mar 09, 2006 3.052 3.480 3.019 3.092 928,228 +0.06(+1.88%)
Mar 08, 2006 3.028 3.063 3.004 3.035 282,028 +0.02(+0.51%)
Mar 07, 2006 3.043 3.065 3.008 3.019 369,841 -0.07(-2.20%)
Mar 06, 2006 3.098 3.272 3.019 3.087 421,253 -0.02(-0.50%)
Mar 03, 2006 3.120 3.144 2.938 3.103 818,701 -0.10(-3.09%)
Mar 02, 2006 3.390 3.390 3.151 3.202 595,027 -0.18(-5.32%)
Mar 01, 2006 3.338 3.404 3.327 3.382 258,930 +0.04(+1.25%)
Feb 28, 2006 3.401 3.448 3.294 3.340 345,080 -0.06(-1.81%)
Feb 27, 2006 3.516 3.516 3.327 3.401 662,739 -0.05(-1.53%)
Feb 24, 2006 3.467 3.467 3.384 3.454 415,260 +0.03(+0.77%)
Feb 23, 2006 3.476 3.485 3.316 3.428 365,175 -0.04(-1.08%)
Feb 22, 2006 3.412 3.465 3.300 3.465 246,364 +0.06(+1.81%)
Feb 21, 2006 3.448 3.476 3.191 3.404 939,485 -0.04(-1.02%)
Feb 17, 2006 3.342 3.463 3.303 3.439 680,679 +0.11(+3.37%)
Feb 16, 2006 3.276 3.338 3.250 3.327 504,582 +0.05(+1.54%)
Feb 15, 2006 3.149 3.349 3.149 3.276 1,680,848 +0.16(+5.07%)
Feb 14, 2006 3.017 3.138 2.993 3.118 303,471 +0.13(+4.33%)
Feb 13, 2006 2.975 3.063 2.958 2.989 350,250 +0.04(+1.42%)
Feb 10, 2006 2.986 3.015 2.931 2.947 275,519 -0.03(-1.03%)
Feb 09, 2006 2.910 3.074 2.868 2.978 448,049 +0.07(+2.34%)
Feb 08, 2006 2.901 2.910 2.800 2.910 370,786 +0.07(+2.32%)
Feb 07, 2006 2.855 2.938 2.749 2.844 300,071 -0.01(-0.38%)
Feb 06, 2006 2.863 2.879 2.747 2.855 372,720 +0.10(+3.75%)
Feb 03, 2006 2.723 2.767 2.644 2.751 244,898 +0.01(+0.48%)
Feb 02, 2006 2.912 3.022 2.635 2.738 208,132 -0.12(-4.22%)
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.