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 (%)
Apr 30, 2003 0.1574 0.1698 0.1525 0.1698 57,926 +0.01(+3.09%)
Apr 29, 2003 0.1673 0.1673 0.1647 0.1647 22,952 -0.00(-0.61%)
Apr 28, 2003 0.1681 0.1698 0.1657 0.1657 133,340 -0.00(-2.40%)
Apr 25, 2003 0.1663 0.1698 0.1657 0.1698 187,988 +0.00(+2.20%)
Apr 24, 2003 0.1623 0.1661 0.1623 0.1661 36,067 +0.00(+0.86%)
Apr 23, 2003 0.1610 0.1647 0.1608 0.1647 32,788 +0.00(+1.25%)
Apr 22, 2003 0.1616 0.1647 0.1616 0.1627 175,966 +0.00(+0.00%)
Apr 21, 2003 0.1639 0.1657 0.1608 0.1627 121,318 -0.00(-1.48%)
Apr 17, 2003 0.1643 0.1657 0.1637 0.1651 89,622 +0.00(+1.37%)
Apr 16, 2003 0.1667 0.1679 0.1625 0.1629 227,335 -0.01(-3.49%)
Apr 15, 2003 0.1694 0.1694 0.1688 0.1688 49,183 -0.00(-1.19%)
Apr 14, 2003 0.1712 0.1712 0.1708 0.1708 32,788 -0.00(-0.94%)
Apr 11, 2003 0.1722 0.1738 0.1708 0.1724 104,923 +0.00(+0.00%)
Apr 10, 2003 0.1728 0.1728 0.1718 0.1724 74,321 -0.00(-0.82%)
Apr 09, 2003 0.1728 0.1759 0.1728 0.1738 168,315 -0.00(-0.12%)
Apr 08, 2003 0.1738 0.1759 0.1738 0.1740 34,974 -0.00(-0.23%)
Apr 07, 2003 0.1738 0.1761 0.1734 0.1744 49,183 +0.00(+0.00%)
Apr 04, 2003 0.1722 0.1744 0.1722 0.1744 67,763 +0.00(+0.94%)
Apr 03, 2003 0.1736 0.1761 0.1728 0.1728 61,205 -0.00(-1.16%)
Apr 02, 2003 0.1753 0.1763 0.1718 0.1749 156,293 -0.00(-1.04%)
Apr 01, 2003 0.1761 0.1773 0.1740 0.1767 101,645 -0.00(-1.70%)
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%)
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.