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

Napco Sec Tech Inc (NQ: NSSC )

49.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2003 0.1777 0.1797 0.1769 0.1797 46,997 -0.00(-0.11%)
Mar 28, 2003 0.1779 0.1799 0.1779 0.1799 18,580 +0.01(+2.91%)
Mar 27, 2003 0.1749 0.1749 0.1749 0.1749 3,278 +0.00(+0.47%)
Mar 26, 2003 0.1706 0.1744 0.1700 0.1740 14,208 +0.01(+3.13%)
Mar 25, 2003 0.1688 0.1688 0.1688 0.1688 6,557 +0.00(+1.10%)
Mar 24, 2003 0.1795 0.1795 0.1667 0.1669 20,766,206 -0.01(-6.17%)
Mar 21, 2003 0.1675 0.1789 0.1627 0.1779 192,360 +0.01(+3.55%)
Mar 20, 2003 0.1757 0.1757 0.1718 0.1718 55,740 -0.00(-1.63%)
Mar 19, 2003 0.1728 0.1747 0.1720 0.1747 78,692 +0.00(+1.06%)
Mar 18, 2003 0.1730 0.1730 0.1708 0.1728 107,109 -0.00(-0.58%)
Mar 17, 2003 0.1777 0.1797 0.1738 0.1738 54,647 -0.00(-1.27%)
Mar 14, 2003 0.1732 0.1781 0.1732 0.1761 4,590,424 +0.00(+0.70%)
Mar 13, 2003 0.1769 0.1769 0.1679 0.1749 168,315 -0.00(-1.15%)
Mar 12, 2003 0.1744 0.1791 0.1730 0.1769 30,602 +0.00(+0.81%)
Mar 11, 2003 0.1718 0.1781 0.1718 0.1755 53,554 +0.00(+0.71%)
Mar 10, 2003 0.1720 0.1781 0.1718 0.1742 103,831 -0.00(-0.94%)
Mar 07, 2003 0.1730 0.1830 0.1653 0.1759 81,895 +0.00(+1.41%)
Mar 06, 2003 0.1773 0.1773 0.1710 0.1734 51,369 -0.00(-1.61%)
Mar 05, 2003 0.1738 0.1765 0.1738 0.1763 42,625 +0.00(+2.00%)
Mar 04, 2003 0.1738 0.1738 0.1708 0.1728 125,690 -0.00(-1.85%)
Mar 03, 2003 0.1793 0.1793 0.1734 0.1761 31,695 -0.01(-3.46%)
Feb 28, 2003 0.1840 0.1840 0.1822 0.1824 6,557 +0.00(+2.28%)
Feb 27, 2003 0.1808 0.1812 0.1702 0.1783 42,625 -0.00(-2.23%)
Feb 26, 2003 0.1677 0.1832 0.1547 0.1824 278,704 +0.00(+1.24%)
Feb 25, 2003 0.1875 0.1875 0.1801 0.1801 39,346 -0.01(-3.06%)
Feb 24, 2003 0.1907 0.1970 0.1749 0.1858 216,405 -0.01(-3.28%)
Feb 21, 2003 0.1921 0.1921 0.1921 0.1921 0 +0.00(+0.00%)
Feb 20, 2003 0.1921 0.1921 0.1921 0.1921 5,464 -0.00(-0.53%)
Feb 19, 2003 0.1932 0.1932 0.1932 0.1932 0 +0.00(+0.00%)
Feb 18, 2003 0.1885 0.1962 0.1885 0.1932 25,138 +0.00(+2.37%)
Feb 14, 2003 0.1881 0.1919 0.1869 0.1887 107,109 +0.00(+0.76%)
Feb 13, 2003 0.1978 0.1978 0.1836 0.1873 28,416 -0.01(-5.25%)
Feb 12, 2003 0.1958 0.1976 0.1958 0.1976 25,138 +0.00(+1.25%)
Feb 11, 2003 0.1944 0.1952 0.1944 0.1952 12,022 +0.00(+0.96%)
Feb 10, 2003 0.1948 0.1948 0.1913 0.1933 28,416 -0.00(-0.74%)
Feb 07, 2003 0.1948 0.1954 0.1946 0.1948 27,323 +0.00(+2.01%)
Feb 06, 2003 0.1950 0.1950 0.1852 0.1909 163,943 -0.01(-2.68%)
Feb 05, 2003 0.1944 0.1982 0.1944 0.1962 287,448 +0.00(+0.52%)
Feb 04, 2003 0.1954 0.1956 0.1932 0.1952 56,833 -0.00(-0.83%)
Feb 03, 2003 0.1968 0.1970 0.1968 0.1968 6,557 -0.00(-1.02%)
Jan 31, 2003 0.1984 0.2013 0.1982 0.1988 69,949 -0.00(-0.41%)
Jan 30, 2003 0.1991 0.2013 0.1995 0.1997 118,039 +0.00(+0.31%)
Jan 29, 2003 0.1964 0.1991 0.1964 0.1991 13,115 +0.00(+1.45%)
Jan 28, 2003 0.1940 0.1962 0.1940 0.1962 9,836 +0.00(+1.26%)
Jan 27, 2003 0.1840 0.1944 0.1838 0.1938 95,087 -0.00(-1.65%)
Jan 24, 2003 0.1982 0.1982 0.1932 0.1970 16,394 -0.00(-0.62%)
Jan 23, 2003 0.1986 0.2009 0.1982 0.1982 49,183 -0.00(-0.91%)
Jan 22, 2003 0.2001 0.2005 0.1997 0.2001 26,230 -0.00(-1.20%)
Jan 21, 2003 0.2058 0.2058 0.1982 0.2025 2,854,806 -0.00(-0.50%)
Jan 17, 2003 0.2072 0.2074 0.2035 0.2035 28,416 -0.00(-0.99%)
Jan 16, 2003 0.2021 0.2058 0.1993 0.2056 131,154 +0.00(+1.10%)
Jan 15, 2003 0.2054 0.2058 0.2033 0.2033 89,622 -0.00(-0.50%)
Jan 14, 2003 0.2045 0.2066 0.2043 0.2043 409,859 -0.00(-0.10%)
Jan 13, 2003 0.2023 0.2054 0.2023 0.2045 66,670 +0.00(+0.10%)
Jan 10, 2003 0.2025 0.2043 0.2025 0.2043 119,132 +0.00(+0.50%)
Jan 09, 2003 0.1995 0.2033 0.1995 0.2033 36,067 +0.00(+0.00%)
Jan 08, 2003 0.2013 0.2033 0.1962 0.2033 255,752 +0.00(+1.01%)
Jan 07, 2003 0.2001 0.2013 0.1993 0.2013 17,487 -0.00(-0.01%)
Jan 06, 2003 0.1982 0.2033 0.1982 0.2013 146,456 -0.00(-0.39%)
Jan 03, 2003 0.1956 0.2021 0.1956 0.2021 30,602 -0.00(-0.40%)
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.