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

Napco Sec Tech Inc (NQ: NSSC )

49.58 -0.49 (-0.98%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
May 31, 2006 3.190 3.239 3.164 3.197 204,899 +0.01(+0.21%)
May 30, 2006 3.232 3.278 3.140 3.190 386,527 -0.04(-1.36%)
May 26, 2006 3.179 3.239 3.160 3.234 158,907 +0.05(+1.66%)
May 25, 2006 3.151 3.221 3.132 3.182 436,451 +0.05(+1.61%)
May 24, 2006 3.087 3.221 3.026 3.131 1,085,921 +0.03(+1.06%)
May 23, 2006 3.039 3.131 3.019 3.098 1,126,208 +0.08(+2.62%)
May 22, 2006 3.035 3.120 2.997 3.019 414,518 -0.05(-1.72%)
May 19, 2006 3.149 3.149 3.030 3.072 354,419 -0.08(-2.51%)
May 18, 2006 3.215 3.329 3.146 3.151 461,059 -0.08(-2.38%)
May 17, 2006 3.355 3.401 3.199 3.228 401,082 -0.14(-4.30%)
May 16, 2006 3.324 3.443 3.250 3.373 275,564 +0.06(+1.72%)
May 15, 2006 3.327 3.338 3.258 3.316 527,130 -0.04(-1.31%)
May 12, 2006 3.327 3.381 3.300 3.359 252,240 +0.01(+0.33%)
May 11, 2006 3.386 3.478 3.316 3.349 523,025 -0.05(-1.36%)
May 10, 2006 3.265 3.434 3.265 3.395 914,125 +0.12(+3.62%)
May 09, 2006 3.403 3.410 3.250 3.276 1,075,103 -0.10(-2.99%)
May 08, 2006 3.621 3.621 3.344 3.377 714,845 -0.15(-4.23%)
May 05, 2006 3.513 3.594 3.449 3.526 352,069 +0.03(+0.88%)
May 04, 2006 3.513 3.647 3.482 3.496 548,292 -0.02(-0.56%)
May 03, 2006 3.417 3.555 3.360 3.515 483,588 +0.14(+4.03%)
May 02, 2006 3.366 3.403 3.294 3.379 236,275 +0.03(+0.85%)
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.