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

Napco Sec Tech Inc (NQ: NSSC )

50.90 -0.93 (-1.80%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 6, 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 (%)
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%)
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.