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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2003 0.1940 0.1946 0.1934 0.1934 13,115 -0.00(-1.65%)
Jul 30, 2003 0.1895 0.1968 0.1895 0.1966 126,783 +0.01(+2.66%)
Jul 29, 2003 0.1897 0.1915 0.1895 0.1915 19,673 +0.00(+0.95%)
Jul 28, 2003 0.1913 0.1917 0.1897 0.1897 27,323 -0.00(-1.28%)
Jul 25, 2003 0.1905 0.1926 0.1905 0.1922 25,138 +0.00(+1.08%)
Jul 24, 2003 0.1932 0.1954 0.1901 0.1901 138,805 -0.00(-1.68%)
Jul 23, 2003 0.1915 0.1934 0.1915 0.1934 6,557 +0.00(+1.82%)
Jul 22, 2003 0.1899 0.1899 0.1899 0.1899 2,185 +0.00(+0.11%)
Jul 21, 2003 0.1897 0.1897 0.1897 0.1897 3,278 -0.00(-2.30%)
Jul 18, 2003 0.1942 0.1942 0.1942 0.1942 1,092 +0.00(+2.47%)
Jul 17, 2003 0.1936 0.1942 0.1895 0.1895 30,602 -0.00(-0.95%)
Jul 16, 2003 0.1968 0.1968 0.1909 0.1913 125,690 -0.01(-2.60%)
Jul 15, 2003 0.1964 0.1964 0.1964 0.1964 5,464 +0.00(+0.52%)
Jul 14, 2003 0.1976 0.1980 0.1954 0.1954 15,301 -0.00(-1.44%)
Jul 11, 2003 0.1962 0.1982 0.1934 0.1982 123,504 +0.01(+3.61%)
Jul 10, 2003 0.1952 0.1952 0.1913 0.1913 17,487 -0.00(-2.49%)
Jul 09, 2003 0.1946 0.1962 0.1915 0.1962 33,881 +0.00(+0.52%)
Jul 08, 2003 0.1970 0.1970 0.1952 0.1952 15,301 -0.00(-1.44%)
Jul 07, 2003 0.1974 0.1980 0.1974 0.1980 36,067 +0.00(+0.41%)
Jul 03, 2003 0.1972 0.1972 0.1972 0.1972 18,580 -0.00(-0.31%)
Jul 02, 2003 0.1938 0.1978 0.1938 0.1978 41,532 +0.00(+2.31%)
Jul 01, 2003 0.1895 0.1934 0.1895 0.1934 56,833 +0.00(+0.53%)
Jun 30, 2003 0.1895 0.1925 0.1895 0.1923 12,022 +0.00(+1.50%)
Jun 27, 2003 0.1883 0.1911 0.1883 0.1895 125,690 +0.00(+0.87%)
Jun 26, 2003 0.1869 0.1883 0.1869 0.1879 325,701 +0.00(+1.43%)
Jun 25, 2003 0.1852 0.1852 0.1852 0.1852 2,185 -0.00(-0.44%)
Jun 24, 2003 0.1860 0.1860 0.1860 0.1860 5,464 +0.00(+0.66%)
Jun 23, 2003 0.1854 0.1855 0.1848 0.1848 17,487 -0.00(-1.09%)
Jun 20, 2003 0.1830 0.1871 0.1824 0.1869 272,146 +0.00(+1.77%)
Jun 19, 2003 0.1830 0.1836 0.1822 0.1836 24,045 +0.00(+0.33%)
Jun 18, 2003 0.1820 0.1830 0.1802 0.1830 100,552 +0.00(+1.01%)
Jun 17, 2003 0.1803 0.1812 0.1800 0.1812 57,926 +0.00(+0.56%)
Jun 16, 2003 0.1769 0.1803 0.1769 0.1801 68,856 +0.00(+2.66%)
Jun 13, 2003 0.1730 0.1779 0.1728 0.1755 450,298 -0.00(-2.49%)
Jun 12, 2003 0.1679 0.1799 0.1655 0.1799 867,808 +0.01(+6.88%)
Jun 11, 2003 0.1679 0.1683 0.1679 0.1683 2,185 +0.00(+0.24%)
Jun 10, 2003 0.1649 0.1679 0.1647 0.1679 36,067 -0.00(-0.48%)
Jun 09, 2003 0.1655 0.1677 0.1677 0.1688 6,557 +0.00(+1.97%)
Jun 06, 2003 0.1649 0.1677 0.1639 0.1655 179,245 -0.00(-0.37%)
Jun 05, 2003 0.1669 0.1671 0.1629 0.1661 189,081 -0.00(-1.57%)
Jun 04, 2003 0.1677 0.1688 0.1669 0.1688 242,636 +0.00(+0.48%)
Jun 03, 2003 0.1665 0.1679 0.1665 0.1679 64,484 +0.00(+1.65%)
Jun 02, 2003 0.1653 0.1690 0.1652 0.1652 145,363 -0.00(-1.86%)
May 30, 2003 0.1677 0.1688 0.1677 0.1683 100,552 +0.00(+1.09%)
May 29, 2003 0.1649 0.1667 0.1649 0.1665 48,090 +0.00(+0.47%)
May 28, 2003 0.1639 0.1663 0.1639 0.1658 90,715 -0.00(-1.18%)
May 23, 2003 0.1667 0.1677 0.1649 0.1677 37,160 -0.00(-0.84%)
May 22, 2003 0.1675 0.1692 0.1657 0.1692 1,242,693 -0.00(-0.83%)
May 21, 2003 0.1616 0.1706 0.1616 0.1706 21,859 +0.01(+4.74%)
May 20, 2003 0.1610 0.1629 0.1610 0.1629 55,740 +0.00(+0.50%)
May 19, 2003 0.1633 0.1633 0.1620 0.1620 2,185 -0.00(-1.48%)
May 16, 2003 0.1647 0.1647 0.1608 0.1645 65,577 -0.00(-0.12%)
May 15, 2003 0.1598 0.1667 0.1596 0.1647 77,600 +0.00(+1.25%)
May 14, 2003 0.1637 0.1637 0.1598 0.1627 45,904 +0.00(+0.00%)
May 13, 2003 0.1645 0.1645 0.1576 0.1627 75,414 -0.01(-3.15%)
May 12, 2003 0.1679 0.1679 0.1679 0.1679 0 +0.00(+0.00%)
May 09, 2003 0.1657 0.1708 0.1657 0.1679 28,416 +0.00(+1.35%)
May 08, 2003 0.1671 0.1716 0.1657 0.1657 75,414 -0.00(-1.69%)
May 07, 2003 0.1633 0.1747 0.1633 0.1686 161,757 +0.01(+3.62%)
May 06, 2003 0.1686 0.1718 0.1627 0.1627 61,205 -0.01(-3.96%)
May 05, 2003 0.1647 0.1785 0.1635 0.1694 108,202 +0.00(+2.84%)
May 02, 2003 0.1627 0.1671 0.1598 0.1647 86,343 -0.00(-0.12%)
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.