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 (%)
Sep 30, 2004 1.629 1.663 1.629 1.640 81,971 +0.01(+0.67%)
Sep 29, 2004 1.610 1.673 1.610 1.629 223,509 +0.01(+0.57%)
Sep 28, 2004 1.610 1.665 1.610 1.619 275,971 +0.01(+0.68%)
Sep 27, 2004 1.608 1.647 1.533 1.608 557,955 +0.02(+1.15%)
Sep 24, 2004 1.579 1.603 1.555 1.590 139,898 +0.01(+0.46%)
Sep 23, 2004 1.689 1.689 1.522 1.583 195,093 +0.03(+2.25%)
Sep 22, 2004 1.519 1.555 1.519 1.548 319,690 +0.01(+0.71%)
Sep 21, 2004 1.499 1.555 1.499 1.537 272,693 -0.02(-1.18%)
Sep 20, 2004 1.592 1.592 1.499 1.555 388,546 -0.04(-2.52%)
Sep 17, 2004 1.576 1.607 1.574 1.596 302,202 -0.01(-0.80%)
Sep 16, 2004 1.647 1.656 1.579 1.608 364,501 -0.05(-2.87%)
Sep 15, 2004 1.687 1.689 1.495 1.656 2,124,710 +0.10(+6.22%)
Sep 14, 2004 1.468 1.601 1.466 1.559 187,442 -0.08(-5.12%)
Sep 13, 2004 1.669 1.669 1.579 1.643 329,526 +0.01(+0.79%)
Sep 10, 2004 1.599 1.656 1.587 1.630 598,394 +0.03(+1.95%)
Sep 09, 2004 1.484 1.599 1.484 1.599 436,090 +0.08(+5.30%)
Sep 08, 2004 1.510 1.519 1.477 1.519 169,408 +0.01(+0.61%)
Sep 07, 2004 1.475 1.510 1.475 1.510 39,346 +0.03(+2.36%)
Sep 03, 2004 1.464 1.475 1.442 1.475 174,326 +0.02(+1.51%)
Sep 02, 2004 1.453 1.499 1.425 1.453 325,155 -0.02(-1.37%)
Sep 01, 2004 1.522 1.528 1.473 1.473 140,991 -0.04(-2.89%)
Aug 31, 2004 1.464 1.517 1.464 1.517 231,707 +0.04(+2.85%)
Aug 30, 2004 1.541 1.541 1.462 1.475 172,140 -0.04(-2.77%)
Aug 27, 2004 1.425 1.543 1.425 1.517 432,811 +0.07(+4.94%)
Aug 26, 2004 1.455 1.462 1.446 1.446 300,017 +0.00(+0.13%)
Aug 25, 2004 1.382 1.446 1.347 1.444 443,194 +0.03(+2.33%)
Aug 24, 2004 1.400 1.416 1.372 1.411 203,836 +0.02(+1.18%)
Aug 23, 2004 1.305 1.394 1.305 1.394 147,549 +0.01(+0.93%)
Aug 20, 2004 1.301 1.418 1.301 1.382 164,490 +0.01(+0.40%)
Aug 19, 2004 1.378 1.424 1.363 1.376 250,833 +0.78(+130.20%)
Aug 17, 2004 0.5807 0.5994 0.5774 0.5978 109,295 +0.02(+3.38%)
Aug 16, 2004 0.5595 0.5937 0.5595 0.5782 89,076 +0.02(+3.04%)
Aug 13, 2004 0.5810 0.5810 0.5538 0.5612 83,064 -0.01(-2.40%)
Aug 12, 2004 0.5872 0.6010 0.5701 0.5750 90,715 -0.03(-4.46%)
Aug 11, 2004 0.5864 0.6018 0.5864 0.6018 57,380 +0.00(+0.00%)
Aug 10, 2004 0.5896 0.6070 0.5693 0.6018 247,008 +0.04(+6.80%)
Aug 09, 2004 0.5652 0.5693 0.5530 0.5635 22,952 +0.01(+1.15%)
Aug 06, 2004 0.5685 0.5823 0.5530 0.5571 157,385 -0.03(-4.33%)
Aug 05, 2004 0.5765 0.6059 0.5693 0.5823 134,433 +0.02(+2.87%)
Aug 04, 2004 0.5685 0.5766 0.5368 0.5660 137,166 +0.02(+3.42%)
Aug 03, 2004 0.5335 0.5726 0.5286 0.5473 141,538 -0.00(-0.59%)
Aug 02, 2004 0.5376 0.5913 0.5376 0.5506 57,380 -0.02(-2.87%)
Jul 30, 2004 0.5685 0.5888 0.5514 0.5669 109,295 -0.00(-0.29%)
Jul 29, 2004 0.5567 0.5685 0.5433 0.5685 129,515 +0.02(+2.79%)
Jul 28, 2004 0.6100 0.6100 0.5205 0.5530 134,433 +0.00(+0.15%)
Jul 27, 2004 0.5457 0.5921 0.5181 0.5522 147,549 +0.01(+1.34%)
Jul 26, 2004 0.5327 0.5571 0.5327 0.5449 79,239 +0.00(+0.00%)
Jul 23, 2004 0.5376 0.5660 0.5205 0.5449 240,997 -0.01(-1.90%)
Jul 22, 2004 0.5701 0.5701 0.5482 0.5555 286,901 -0.02(-3.94%)
Jul 21, 2004 0.5701 0.5921 0.5604 0.5782 125,690 +0.00(+0.85%)
Jul 20, 2004 0.5425 0.5856 0.5425 0.5734 288,540 +0.02(+3.83%)
Jul 19, 2004 0.5791 0.5856 0.5465 0.5522 332,805 -0.03(-4.63%)
Jul 16, 2004 0.5896 0.5896 0.5701 0.5791 180,884 -0.01(-1.91%)
Jul 15, 2004 0.6018 0.6018 0.5872 0.5904 89,076 -0.00(-0.15%)
Jul 14, 2004 0.5936 0.6051 0.5904 0.5913 213,126 -0.00(-0.41%)
Jul 13, 2004 0.5872 0.6108 0.5872 0.5937 53,554 +0.01(+1.11%)
Jul 12, 2004 0.6254 0.6254 0.5872 0.5872 181,431 -0.02(-3.10%)
Jul 09, 2004 0.6344 0.6344 0.5913 0.6060 217,498 +0.02(+2.63%)
Jul 08, 2004 0.5872 0.5937 0.5872 0.5904 129,515 +0.00(+0.00%)
Jul 07, 2004 0.6466 0.6466 0.5856 0.5904 641,020 -0.02(-3.85%)
Jul 06, 2004 0.6344 0.6417 0.6108 0.6141 106,016 -0.00(-0.11%)
Jul 02, 2004 0.6173 0.6295 0.5945 0.6148 328,980 +0.02(+3.41%)
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.