Indicators

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	0.1681	0.1691	0.1681	0.1687	100,349	+0.00(+1.09%)
May 29, 2003	0.1652	0.1671	0.1652	0.1669	47,993	+0.00(+0.47%)
May 28, 2003	0.1642	0.1667	0.1642	0.1661	90,532	-0.00(-1.18%)
May 23, 2003	0.1671	0.1681	0.1652	0.1681	37,085	-0.00(-0.84%)
May 22, 2003	0.1679	0.1695	0.1660	0.1695	1,240,190	-0.00(-0.83%)
May 21, 2003	0.1620	0.1709	0.1620	0.1709	21,815	+0.01(+4.74%)
May 20, 2003	0.1614	0.1632	0.1614	0.1632	55,628	+0.00(+0.50%)
May 19, 2003	0.1636	0.1636	0.1624	0.1624	2,181	-0.00(-1.48%)
May 16, 2003	0.1650	0.1650	0.1612	0.1648	65,445	-0.00(-0.12%)
May 15, 2003	0.1601	0.1671	0.1599	0.1650	77,443	+0.00(+1.25%)
May 14, 2003	0.1640	0.1640	0.1601	0.1630	45,811	+0.00(+0.00%)
May 13, 2003	0.1648	0.1648	0.1579	0.1630	75,262	-0.01(-3.15%)
May 12, 2003	0.1683	0.1683	0.1683	0.1683	0	+0.00(+0.00%)
May 09, 2003	0.1660	0.1711	0.1660	0.1683	28,359	+0.00(+1.35%)
May 08, 2003	0.1675	0.1719	0.1660	0.1660	75,262	-0.00(-1.69%)
May 07, 2003	0.1636	0.1750	0.1636	0.1689	161,432	+0.01(+3.62%)
May 06, 2003	0.1689	0.1722	0.1630	0.1630	61,082	-0.01(-3.96%)
May 05, 2003	0.1650	0.1789	0.1638	0.1697	107,984	+0.00(+2.84%)
May 02, 2003	0.1630	0.1675	0.1601	0.1650	86,169	-0.00(-0.12%)

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.