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

Napco Sec Tech Inc (NQ: NSSC )

48.45 -0.94 (-1.90%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Oct 29, 2004 1.660 1.691 1.654 1.691 298,396 +0.03(+1.87%)
Oct 28, 2004 1.693 1.693 1.656 1.660 91,814 -0.01(-0.33%)
Oct 27, 2004 1.652 1.713 1.652 1.665 420,268 +0.01(+0.33%)
Oct 26, 2004 1.738 1.738 1.658 1.660 982,084 -0.09(-4.93%)
Oct 25, 2004 1.693 1.777 1.676 1.746 150,837 +0.02(+1.17%)
Oct 22, 2004 1.654 1.773 1.650 1.725 354,687 +0.03(+1.95%)
Oct 21, 2004 1.661 1.715 1.661 1.693 164,500 +0.02(+1.20%)
Oct 20, 2004 1.693 1.718 1.665 1.672 418,082 -0.01(-0.87%)
Oct 19, 2004 1.715 1.780 1.665 1.687 421,361 -0.05(-2.95%)
Oct 18, 2004 1.736 1.775 1.682 1.738 652,536 +0.03(+1.60%)
Oct 15, 2004 1.629 1.720 1.629 1.711 403,326 +0.06(+3.66%)
Oct 14, 2004 1.639 1.693 1.639 1.650 165,593 -0.02(-1.31%)
Oct 13, 2004 1.634 1.689 1.630 1.672 226,256 +0.05(+2.93%)
Oct 12, 2004 1.610 1.643 1.610 1.625 78,697 +0.01(+0.79%)
Oct 11, 2004 1.610 1.715 1.610 1.612 196,744 -0.02(-1.01%)
Oct 08, 2004 1.698 1.698 1.623 1.629 177,616 -0.06(-3.78%)
Oct 07, 2004 1.610 1.705 1.610 1.693 354,687 +0.05(+2.78%)
Oct 06, 2004 1.632 1.676 1.612 1.647 413,710 -0.01(-0.66%)
Oct 05, 2004 1.691 1.693 1.654 1.658 386,931 -0.03(-2.05%)
Oct 04, 2004 1.674 1.693 1.674 1.693 812,118 +0.03(+1.65%)
Oct 01, 2004 1.665 1.665 1.647 1.665 288,558 +0.03(+1.56%)
Sep 30, 2004 1.629 1.663 1.629 1.639 81,976 +0.01(+0.67%)
Sep 29, 2004 1.610 1.672 1.610 1.629 223,523 +0.01(+0.57%)
Sep 28, 2004 1.610 1.665 1.610 1.619 275,989 +0.01(+0.68%)
Sep 27, 2004 1.608 1.647 1.533 1.608 557,989 +0.02(+1.15%)
Sep 24, 2004 1.579 1.603 1.555 1.590 139,907 +0.01(+0.46%)
Sep 23, 2004 1.689 1.689 1.522 1.583 195,105 +0.03(+2.25%)
Sep 22, 2004 1.519 1.555 1.519 1.548 319,710 +0.01(+0.71%)
Sep 21, 2004 1.499 1.555 1.499 1.537 272,710 -0.02(-1.18%)
Sep 20, 2004 1.592 1.592 1.499 1.555 388,570 -0.04(-2.52%)
Sep 17, 2004 1.575 1.607 1.574 1.596 302,221 -0.01(-0.80%)
Sep 16, 2004 1.647 1.656 1.579 1.608 364,524 -0.05(-2.87%)
Sep 15, 2004 1.687 1.689 1.495 1.656 2,124,843 +0.10(+6.22%)
Sep 14, 2004 1.467 1.601 1.466 1.559 187,454 -0.08(-5.12%)
Sep 13, 2004 1.669 1.669 1.579 1.643 329,547 +0.01(+0.79%)
Sep 10, 2004 1.599 1.656 1.586 1.630 598,431 +0.03(+1.95%)
Sep 09, 2004 1.484 1.599 1.484 1.599 436,117 +0.08(+5.30%)
Sep 08, 2004 1.510 1.519 1.477 1.519 169,419 +0.01(+0.61%)
Sep 07, 2004 1.475 1.510 1.475 1.510 39,348 +0.03(+2.36%)
Sep 03, 2004 1.464 1.475 1.442 1.475 174,337 +0.02(+1.51%)
Sep 02, 2004 1.453 1.499 1.425 1.453 325,175 -0.02(-1.37%)
Sep 01, 2004 1.522 1.528 1.473 1.473 141,000 -0.04(-2.90%)
Aug 31, 2004 1.464 1.517 1.464 1.517 231,721 +0.04(+2.85%)
Aug 30, 2004 1.541 1.541 1.462 1.475 172,151 -0.04(-2.77%)
Aug 27, 2004 1.425 1.543 1.425 1.517 432,838 +0.07(+4.94%)
Aug 26, 2004 1.455 1.462 1.446 1.446 300,035 +0.00(+0.13%)
Aug 25, 2004 1.381 1.446 1.347 1.444 443,222 +0.03(+2.33%)
Aug 24, 2004 1.400 1.416 1.372 1.411 203,849 +0.02(+1.18%)
Aug 23, 2004 1.305 1.394 1.305 1.394 147,558 +0.01(+0.93%)
Aug 20, 2004 1.301 1.418 1.301 1.381 164,500 +0.01(+0.40%)
Aug 19, 2004 1.378 1.424 1.363 1.376 250,849 +0.78(+130.20%)
Aug 17, 2004 0.5806 0.5994 0.5774 0.5977 109,302 +0.02(+3.38%)
Aug 16, 2004 0.5595 0.5937 0.5595 0.5782 89,081 +0.02(+3.04%)
Aug 13, 2004 0.5810 0.5810 0.5538 0.5611 83,069 -0.01(-2.40%)
Aug 12, 2004 0.5872 0.6010 0.5701 0.5750 90,721 -0.03(-4.46%)
Aug 11, 2004 0.5863 0.6018 0.5863 0.6018 57,383 +0.00(+0.00%)
Aug 10, 2004 0.5896 0.6069 0.5693 0.6018 247,023 +0.04(+6.80%)
Aug 09, 2004 0.5652 0.5693 0.5530 0.5635 22,953 +0.01(+1.15%)
Aug 06, 2004 0.5685 0.5823 0.5530 0.5571 157,395 -0.03(-4.33%)
Aug 05, 2004 0.5765 0.6059 0.5693 0.5823 134,442 +0.02(+2.87%)
Aug 04, 2004 0.5685 0.5766 0.5367 0.5660 137,174 +0.02(+3.42%)
Aug 03, 2004 0.5335 0.5725 0.5286 0.5473 141,546 -0.00(-0.59%)
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.