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

Napco Sec Tech Inc (NQ: NSSC )

44.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 0.2017 0.2050 0.1976 0.1999 350,132 +0.00(+0.10%)
Nov 27, 2002 0.1997 0.1997 0.1986 0.1997 93,805 +0.00(+0.00%)
Nov 26, 2002 0.1997 0.2017 0.1997 0.1997 275,961 -0.00(-0.61%)
Nov 25, 2002 0.2007 0.2021 0.1997 0.2009 131,981 +0.00(+0.00%)
Nov 22, 2002 0.2017 0.2017 0.2007 0.2009 66,536 -0.00(-0.40%)
Nov 21, 2002 0.2017 0.2017 0.2017 0.2017 10,907 +0.00(+0.41%)
Nov 20, 2002 0.2007 0.2009 0.2007 0.2009 41,448 -0.00(-0.40%)
Nov 19, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Nov 18, 2002 0.2017 0.2017 0.2017 0.2017 3,272 -0.00(-0.10%)
Nov 15, 2002 0.2017 0.2043 0.2015 0.2019 70,899 -0.00(-0.40%)
Nov 14, 2002 0.2019 0.2062 0.1997 0.2027 262,872 +0.00(+0.00%)
Nov 13, 2002 0.2029 0.2038 0.2027 0.2027 68,717 -0.00(-0.40%)
Nov 12, 2002 0.2035 0.2035 0.2035 0.2035 0 +0.00(+0.00%)
Nov 11, 2002 0.2035 0.2035 0.2035 0.2035 0 +0.00(+0.00%)
Nov 08, 2002 0.2027 0.2037 0.2019 0.2035 46,902 +0.00(+0.91%)
Nov 07, 2002 0.2037 0.2037 0.2017 0.2017 22,905 -0.00(-0.50%)
Nov 06, 2002 0.2013 0.2027 0.2013 0.2027 52,356 +0.00(+0.61%)
Nov 05, 2002 0.1995 0.2017 0.1995 0.2015 38,176 -0.00(-0.40%)
Nov 04, 2002 0.2007 0.2047 0.2007 0.2023 29,450 +0.00(+0.81%)
Nov 01, 2002 0.1956 0.2007 0.1956 0.2007 86,169 +0.01(+2.60%)
Oct 31, 2002 0.1935 0.1958 0.1935 0.1956 74,171 -0.00(-1.94%)
Oct 30, 2002 0.2001 0.2001 0.1935 0.1995 66,536 +0.01(+3.05%)
Oct 29, 2002 0.1893 0.1935 0.1893 0.1935 14,179 +0.00(+2.15%)
Oct 28, 2002 0.1915 0.1915 0.1854 0.1895 27,268 +0.00(+2.20%)
Oct 25, 2002 0.1836 0.1893 0.1836 0.1854 76,352 +0.00(+0.89%)
Oct 24, 2002 0.1834 0.1838 0.1834 0.1838 14,179 -0.00(-0.33%)
Oct 23, 2002 0.1848 0.1848 0.1842 0.1844 31,631 -0.00(-0.22%)
Oct 22, 2002 0.1846 0.1850 0.1844 0.1848 18,542 -0.00(-0.21%)
Oct 21, 2002 0.1834 0.1852 0.1834 0.1852 75,262 +0.00(+1.10%)
Oct 18, 2002 0.1787 0.1832 0.1787 0.1832 3,272 +0.01(+3.33%)
Oct 17, 2002 0.1754 0.1795 0.1754 0.1772 21,815 +0.00(+0.00%)
Oct 16, 2002 0.1777 0.1777 0.1772 0.1772 34,904 -0.00(-1.14%)
Oct 15, 2002 0.1816 0.1816 0.1793 0.1793 16,361 -0.00(-1.89%)
Oct 14, 2002 0.1793 0.1827 0.1793 0.1827 6,544 +0.00(+0.67%)
Oct 11, 2002 0.1817 0.1817 0.1815 0.1815 9,816 -0.00(-1.00%)
Oct 10, 2002 0.1825 0.1834 0.1772 0.1834 100,349 +0.00(+0.00%)
Oct 09, 2002 0.1846 0.1846 0.1832 0.1834 7,635 -0.00(-0.88%)
Oct 08, 2002 0.1915 0.1915 0.1850 0.1850 54,537 -0.01(-3.30%)
Oct 07, 2002 0.1876 0.1915 0.1876 0.1913 41,448 +0.00(+2.07%)
Oct 04, 2002 0.1915 0.1964 0.1864 0.1874 115,620 +0.00(+2.56%)
Oct 03, 2002 0.1827 0.1827 0.1827 0.1827 0 +0.00(+0.00%)
Oct 02, 2002 0.1862 0.1862 0.1827 0.1827 13,089 -0.00(-0.79%)
Oct 01, 2002 0.1813 0.1882 0.1752 0.1842 32,722 +0.00(+0.34%)
Sep 30, 2002 0.1813 0.1836 0.1803 0.1836 128,709 +0.00(+0.12%)
Sep 27, 2002 0.1775 0.1834 0.1772 0.1834 38,176 +0.00(+2.27%)
Sep 26, 2002 0.1791 0.1793 0.1671 0.1793 28,359 +0.00(+0.11%)
Sep 25, 2002 0.1651 0.1791 0.1651 0.1791 1,527,059 +0.01(+5.90%)
Sep 24, 2002 0.1671 0.1691 0.1650 0.1691 68,717 +0.00(+1.22%)
Sep 23, 2002 0.1695 0.1762 0.1671 0.1671 178,884 -0.00(-1.44%)
Sep 20, 2002 0.1671 0.1695 0.1671 0.1695 14,179 +0.00(+1.46%)
Sep 19, 2002 0.1691 0.1693 0.1671 0.1671 47,993 -0.01(-3.53%)
Sep 18, 2002 0.1734 0.1734 0.1732 0.1732 10,907 -0.01(-3.30%)
Sep 17, 2002 0.1791 0.1791 0.1791 0.1791 0 +0.00(+0.00%)
Sep 16, 2002 0.1791 0.1791 0.1791 0.1791 0 +0.00(+0.00%)
Sep 13, 2002 0.1791 0.1791 0.1790 0.1791 9,435 -0.00(-1.13%)
Sep 12, 2002 0.1811 0.1811 0.1711 0.1811 35,994 +0.01(+5.83%)
Sep 11, 2002 0.1712 0.1810 0.1711 0.1711 14,179 -0.00(-0.01%)
Sep 10, 2002 0.1712 0.1712 0.1712 0.1712 0 +0.00(+0.00%)
Sep 09, 2002 0.1733 0.1733 0.1671 0.1712 43,630 -0.00(-1.40%)
Sep 06, 2002 0.1736 0.1752 0.1736 0.1736 74,171 -0.00(-0.93%)
Sep 05, 2002 0.1805 0.1805 0.1691 0.1752 245,420 -0.00(-2.27%)
Sep 04, 2002 0.1797 0.1797 0.1793 0.1793 19,633 -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.