Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

44.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 1.467 1.520 1.467 1.520 231,254 +0.04(+2.85%)
Aug 30, 2004 1.544 1.544 1.465 1.478 171,804 -0.04(-2.77%)
Aug 27, 2004 1.428 1.546 1.428 1.520 431,966 +0.07(+4.94%)
Aug 26, 2004 1.458 1.465 1.448 1.448 299,431 +0.00(+0.13%)
Aug 25, 2004 1.384 1.448 1.349 1.447 442,329 +0.03(+2.33%)
Aug 24, 2004 1.403 1.419 1.375 1.414 203,438 +0.02(+1.18%)
Aug 23, 2004 1.307 1.397 1.307 1.397 147,261 +0.01(+0.93%)
Aug 20, 2004 1.304 1.421 1.304 1.384 164,169 +0.01(+0.40%)
Aug 19, 2004 1.381 1.426 1.366 1.379 250,344 +0.78(+130.20%)
Aug 17, 2004 0.5818 0.6006 0.5786 0.5989 109,082 +0.02(+3.38%)
Aug 16, 2004 0.5606 0.5949 0.5606 0.5794 88,902 +0.02(+3.04%)
Aug 13, 2004 0.5821 0.5821 0.5549 0.5623 82,902 -0.01(-2.40%)
Aug 12, 2004 0.5883 0.6022 0.5712 0.5761 90,538 -0.03(-4.46%)
Aug 11, 2004 0.5875 0.6030 0.5875 0.6030 57,268 +0.00(+0.00%)
Aug 10, 2004 0.5908 0.6081 0.5704 0.6030 246,526 +0.04(+6.80%)
Aug 09, 2004 0.5663 0.5704 0.5541 0.5646 22,907 +0.01(+1.15%)
Aug 06, 2004 0.5696 0.5835 0.5541 0.5582 157,078 -0.03(-4.33%)
Aug 05, 2004 0.5777 0.6071 0.5704 0.5835 134,171 +0.02(+2.87%)
Aug 04, 2004 0.5696 0.5777 0.5378 0.5672 136,898 +0.02(+3.42%)
Aug 03, 2004 0.5346 0.5737 0.5297 0.5484 141,261 -0.00(-0.59%)
Aug 02, 2004 0.5386 0.5924 0.5386 0.5517 57,268 -0.02(-2.87%)
Jul 30, 2004 0.5696 0.5900 0.5525 0.5680 109,082 -0.00(-0.29%)
Jul 29, 2004 0.5578 0.5696 0.5443 0.5696 129,262 +0.02(+2.79%)
Jul 28, 2004 0.6112 0.6112 0.5215 0.5541 134,171 +0.00(+0.15%)
Jul 27, 2004 0.5468 0.5932 0.5191 0.5533 147,261 +0.01(+1.34%)
Jul 26, 2004 0.5337 0.5582 0.5337 0.5460 79,084 +0.00(+0.00%)
Jul 23, 2004 0.5386 0.5672 0.5215 0.5460 240,526 -0.01(-1.90%)
Jul 22, 2004 0.5712 0.5712 0.5492 0.5566 286,341 -0.02(-3.94%)
Jul 21, 2004 0.5712 0.5932 0.5615 0.5794 125,444 +0.00(+0.85%)
Jul 20, 2004 0.5435 0.5867 0.5435 0.5745 287,977 +0.02(+3.83%)
Jul 19, 2004 0.5802 0.5867 0.5476 0.5533 332,156 -0.03(-4.63%)
Jul 16, 2004 0.5908 0.5908 0.5712 0.5802 180,531 -0.01(-1.91%)
Jul 15, 2004 0.6030 0.6030 0.5883 0.5915 88,902 -0.00(-0.15%)
Jul 14, 2004 0.5948 0.6063 0.5916 0.5924 212,710 -0.00(-0.41%)
Jul 13, 2004 0.5883 0.6120 0.5883 0.5949 53,450 +0.01(+1.11%)
Jul 12, 2004 0.6266 0.6266 0.5883 0.5883 181,076 -0.02(-3.10%)
Jul 09, 2004 0.6356 0.6356 0.5924 0.6072 217,074 +0.02(+2.63%)
Jul 08, 2004 0.5883 0.5949 0.5883 0.5916 129,262 +0.00(+0.00%)
Jul 07, 2004 0.6478 0.6478 0.5867 0.5916 639,768 -0.02(-3.85%)
Jul 06, 2004 0.6356 0.6429 0.6120 0.6153 105,809 -0.00(-0.11%)
Jul 02, 2004 0.6185 0.6307 0.5957 0.6160 328,338 +0.02(+3.41%)
Jul 01, 2004 0.6128 0.6315 0.5949 0.5957 155,442 -0.01(-1.75%)
Jun 30, 2004 0.5957 0.6129 0.5924 0.6063 275,978 +0.01(+2.34%)
Jun 29, 2004 0.5949 0.5965 0.5843 0.5924 242,708 +0.01(+1.39%)
Jun 28, 2004 0.6185 0.6185 0.5786 0.5843 519,777 -0.01(-1.51%)
Jun 25, 2004 0.5998 0.6290 0.5794 0.5932 414,513 -0.01(-1.62%)
Jun 24, 2004 0.6601 0.6601 0.5883 0.6030 716,126 -0.05(-7.85%)
Jun 23, 2004 0.5835 0.6641 0.5835 0.6543 686,128 +0.05(+8.96%)
Jun 22, 2004 0.6160 0.6307 0.5835 0.6006 273,797 -0.01(-1.47%)
Jun 21, 2004 0.6038 0.6315 0.5908 0.6095 562,865 -0.01(-1.58%)
Jun 18, 2004 0.6275 0.6413 0.6193 0.6193 374,152 -0.01(-2.06%)
Jun 17, 2004 0.6250 0.6649 0.6209 0.6323 562,865 -0.04(-5.26%)
Jun 16, 2004 0.6364 0.6723 0.6364 0.6675 83,993 +0.03(+5.27%)
Jun 15, 2004 0.6910 0.6910 0.6332 0.6341 87,811 -0.00(-0.50%)
Jun 14, 2004 0.7212 0.7212 0.6152 0.6372 804,483 -0.04(-5.67%)
Jun 10, 2004 0.6584 0.6959 0.6584 0.6755 246,526 -0.00(-0.60%)
Jun 09, 2004 0.7089 0.7261 0.6723 0.6796 778,848 -0.04(-5.10%)
Jun 08, 2004 0.7269 0.7269 0.6926 0.7161 346,336 -0.01(-0.92%)
Jun 07, 2004 0.7277 0.7277 0.6943 0.7228 435,239 +0.03(+4.11%)
Jun 04, 2004 0.7236 0.7236 0.6861 0.6943 439,056 -0.01(-1.50%)
Jun 03, 2004 0.6812 0.7179 0.6601 0.7049 743,397 +0.01(+1.76%)
Jun 02, 2004 0.7334 0.7334 0.6780 0.6926 1,206,452 -0.02(-3.08%)
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.