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 (%)
May 31, 2006 3.191 3.239 3.164 3.197 204,887 +0.01(+0.21%)
May 30, 2006 3.232 3.278 3.140 3.191 386,503 -0.04(-1.36%)
May 26, 2006 3.180 3.239 3.160 3.235 158,897 +0.05(+1.66%)
May 25, 2006 3.151 3.221 3.132 3.182 436,424 +0.05(+1.61%)
May 24, 2006 3.087 3.221 3.026 3.131 1,085,854 +0.03(+1.06%)
May 23, 2006 3.039 3.131 3.019 3.098 1,126,138 +0.08(+2.62%)
May 22, 2006 3.035 3.120 2.997 3.019 414,492 -0.05(-1.72%)
May 19, 2006 3.149 3.149 3.030 3.072 354,397 -0.08(-2.51%)
May 18, 2006 3.215 3.329 3.147 3.151 461,031 -0.08(-2.38%)
May 17, 2006 3.355 3.401 3.199 3.228 401,057 -0.14(-4.30%)
May 16, 2006 3.325 3.443 3.250 3.373 275,546 +0.06(+1.72%)
May 15, 2006 3.327 3.338 3.259 3.316 527,097 -0.04(-1.31%)
May 12, 2006 3.327 3.382 3.300 3.360 252,224 +0.01(+0.33%)
May 11, 2006 3.386 3.478 3.316 3.349 522,992 -0.05(-1.36%)
May 10, 2006 3.265 3.434 3.265 3.395 914,068 +0.12(+3.62%)
May 09, 2006 3.404 3.410 3.250 3.276 1,075,036 -0.10(-2.99%)
May 08, 2006 3.621 3.621 3.344 3.377 714,800 -0.15(-4.23%)
May 05, 2006 3.513 3.595 3.450 3.527 352,047 +0.03(+0.88%)
May 04, 2006 3.513 3.647 3.483 3.496 548,258 -0.02(-0.56%)
May 03, 2006 3.417 3.555 3.360 3.516 483,558 +0.14(+4.03%)
May 02, 2006 3.366 3.404 3.294 3.379 236,261 +0.03(+0.85%)
May 01, 2006 3.344 3.399 3.329 3.351 299,895 +0.01(+0.20%)
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%)
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.