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

Napco Sec Tech Inc (NQ: NSSC )

49.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2006 4.748 4.812 4.704 4.802 115,270 +0.10(+2.21%)
Jun 29, 2006 4.457 4.709 4.412 4.699 224,056 +0.24(+5.32%)
Jun 28, 2006 4.447 4.481 4.298 4.461 107,648 +0.01(+0.33%)
Jun 27, 2006 4.466 4.560 4.427 4.447 102,468 -0.03(-0.77%)
Jun 26, 2006 4.318 4.531 4.318 4.481 311,493 +0.01(+0.22%)
Jun 23, 2006 4.269 4.486 4.269 4.471 173,369 +0.14(+3.31%)
Jun 22, 2006 4.358 4.387 4.249 4.328 169,139 -0.03(-0.68%)
Jun 21, 2006 4.377 4.437 4.214 4.358 377,827 -0.04(-0.90%)
Jun 20, 2006 4.437 4.481 4.298 4.397 188,436 -0.06(-1.33%)
Jun 19, 2006 4.481 4.570 4.323 4.457 212,981 -0.03(-0.66%)
Jun 16, 2006 4.259 4.521 4.259 4.486 240,499 +0.23(+5.34%)
Jun 15, 2006 4.145 4.442 4.116 4.259 330,275 +0.13(+3.23%)
Jun 14, 2006 4.096 4.219 4.046 4.125 355,903 +0.01(+0.36%)
Jun 13, 2006 4.229 4.343 3.977 4.111 674,041 -0.19(-4.48%)
Jun 12, 2006 4.560 4.596 4.239 4.303 393,701 -0.27(-5.94%)
Jun 09, 2006 4.605 4.679 4.452 4.575 182,837 -0.03(-0.64%)
Jun 08, 2006 4.837 4.837 4.397 4.605 598,671 +1.41(+44.12%)
Jun 07, 2006 3.186 3.226 3.127 3.195 408,395 +0.02(+0.62%)
Jun 06, 2006 3.318 3.347 3.129 3.175 1,179,754 -0.14(-4.36%)
Jun 05, 2006 3.360 3.404 3.287 3.320 509,582 -0.02(-0.66%)
Jun 02, 2006 3.305 3.401 3.259 3.342 851,614 +0.02(+0.59%)
Jun 01, 2006 3.213 3.368 3.177 3.322 426,596 +0.13(+3.91%)
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%)
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.