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 -0.84 (-1.84%)
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 (%)
Sep 30, 2004 1.632 1.667 1.632 1.643 81,806 +0.01(+0.67%)
Sep 29, 2004 1.614 1.676 1.614 1.632 223,059 +0.01(+0.57%)
Sep 28, 2004 1.614 1.669 1.614 1.623 275,416 +0.01(+0.68%)
Sep 27, 2004 1.612 1.650 1.537 1.612 556,831 +0.02(+1.15%)
Sep 24, 2004 1.582 1.606 1.559 1.593 139,616 +0.01(+0.46%)
Sep 23, 2004 1.692 1.692 1.526 1.586 194,700 +0.03(+2.25%)
Sep 22, 2004 1.522 1.559 1.522 1.551 319,046 +0.01(+0.71%)
Sep 21, 2004 1.502 1.559 1.502 1.540 272,143 -0.02(-1.18%)
Sep 20, 2004 1.595 1.595 1.502 1.559 387,764 -0.04(-2.52%)
Sep 17, 2004 1.579 1.610 1.577 1.599 301,594 -0.01(-0.80%)
Sep 16, 2004 1.650 1.659 1.582 1.612 363,767 -0.05(-2.87%)
Sep 15, 2004 1.691 1.692 1.498 1.659 2,120,431 +0.10(+6.22%)
Sep 14, 2004 1.471 1.604 1.469 1.562 187,064 -0.08(-5.12%)
Sep 13, 2004 1.672 1.672 1.582 1.647 328,863 +0.01(+0.79%)
Sep 10, 2004 1.603 1.659 1.590 1.634 597,189 +0.03(+1.95%)
Sep 09, 2004 1.487 1.603 1.487 1.603 435,211 +0.08(+5.30%)
Sep 08, 2004 1.513 1.522 1.480 1.522 169,067 +0.01(+0.61%)
Sep 07, 2004 1.478 1.513 1.478 1.513 39,267 +0.03(+2.36%)
Sep 03, 2004 1.467 1.478 1.445 1.478 173,975 +0.02(+1.51%)
Sep 02, 2004 1.456 1.502 1.428 1.456 324,500 -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.