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

Napco Sec Tech Inc (NQ: NSSC )

40.20 -0.50 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 81,811 +0.01(+0.67%)
Sep 29, 2004 1.613 1.676 1.613 1.632 223,073 +0.01(+0.56%)
Sep 28, 2004 1.613 1.668 1.613 1.623 275,433 +0.01(+0.68%)
Sep 27, 2004 1.612 1.650 1.536 1.612 556,866 +0.02(+1.15%)
Sep 24, 2004 1.582 1.606 1.558 1.593 139,625 +0.01(+0.46%)
Sep 23, 2004 1.692 1.692 1.525 1.586 194,712 +0.03(+2.25%)
Sep 22, 2004 1.522 1.558 1.522 1.551 319,066 +0.01(+0.71%)
Sep 21, 2004 1.502 1.558 1.502 1.540 272,160 -0.02(-1.18%)
Sep 20, 2004 1.595 1.595 1.502 1.558 387,788 -0.04(-2.52%)
Sep 17, 2004 1.579 1.610 1.577 1.599 301,613 -0.01(-0.80%)
Sep 16, 2004 1.650 1.659 1.582 1.612 363,790 -0.05(-2.87%)
Sep 15, 2004 1.690 1.692 1.498 1.659 2,120,563 +0.10(+6.22%)
Sep 14, 2004 1.470 1.604 1.469 1.562 187,076 -0.08(-5.12%)
Sep 13, 2004 1.672 1.672 1.582 1.646 328,883 +0.01(+0.79%)
Sep 10, 2004 1.602 1.659 1.590 1.634 597,226 +0.03(+1.95%)
Sep 09, 2004 1.487 1.602 1.487 1.602 435,239 +0.08(+5.30%)
Sep 08, 2004 1.513 1.522 1.480 1.522 169,077 +0.01(+0.61%)
Sep 07, 2004 1.478 1.513 1.478 1.513 39,269 +0.03(+2.36%)
Sep 03, 2004 1.467 1.478 1.445 1.478 173,986 +0.02(+1.51%)
Sep 02, 2004 1.456 1.502 1.428 1.456 324,520 -0.02(-1.37%)
Sep 01, 2004 1.525 1.531 1.476 1.476 140,716 -0.04(-2.89%)
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%)
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.