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

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
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 (%)
Jun 28, 2002 0.1416 0.1471 0.1416 0.1447 115,620 +0.00(+1.57%)
Jun 27, 2002 0.1365 0.1424 0.1355 0.1424 23,996 +0.01(+5.11%)
Jun 26, 2002 0.1361 0.1361 0.1355 0.1355 46,902 +0.00(+0.00%)
Jun 25, 2002 0.1355 0.1355 0.1355 0.1355 0 -0.00(-2.21%)
Jun 21, 2002 0.1373 0.1386 0.1355 0.1385 7,635 +0.00(+0.89%)
Jun 20, 2002 0.1273 0.1373 0.1273 0.1373 50,174 +0.01(+8.53%)
Jun 19, 2002 0.1324 0.1324 0.1265 0.1265 59,991 -0.01(-4.49%)
Jun 18, 2002 0.1345 0.1361 0.1325 0.1325 63,263 -0.00(-1.49%)
Jun 17, 2002 0.1288 0.1345 0.1288 0.1345 38,176 +0.01(+4.41%)
Jun 14, 2002 0.1288 0.1288 0.1288 0.1288 2,181 +0.00(+0.33%)
Jun 12, 2002 0.1284 0.1284 0.1284 0.1284 41,448 +0.00(+0.00%)
Jun 11, 2002 0.1284 0.1284 0.1284 0.1284 5,453 +0.00(+1.45%)
Jun 10, 2002 0.1265 0.1265 0.1265 0.1265 10,907 +0.00(+0.00%)
Jun 07, 2002 0.1265 0.1265 0.1265 0.1265 10,907 -0.00(-1.43%)
Jun 06, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jun 05, 2002 0.1255 0.1341 0.1255 0.1284 377,401 -0.00(-3.08%)
May 31, 2002 0.1363 0.1373 0.1324 0.1324 65,445 +0.00(+0.76%)
May 28, 2002 0.1343 0.1345 0.1314 0.1314 11,998 +0.00(+0.80%)
May 27, 2002 0.1314 0.1314 0.1302 0.1304 51,265 +0.00(+0.00%)
May 24, 2002 0.1314 0.1314 0.1302 0.1304 51,265 +0.00(+0.79%)
May 23, 2002 0.1304 0.1304 0.1294 0.1294 11,998 -0.01(-4.22%)
May 22, 2002 0.1300 0.1351 0.1300 0.1351 2,181 +0.01(+3.92%)
May 21, 2002 0.1317 0.1317 0.1294 0.1300 25,087 -0.00(-1.85%)
May 20, 2002 0.1375 0.1422 0.1324 0.1324 161,432 -0.00(-0.15%)
May 17, 2002 0.1381 0.1381 0.1271 0.1326 109,075 -0.01(-4.68%)
May 16, 2002 0.1345 0.1412 0.1345 0.1391 176,702 +0.00(+3.48%)
May 15, 2002 0.1304 0.1345 0.1231 0.1345 338,134 +0.00(+1.54%)
May 14, 2002 0.1324 0.1324 0.1324 0.1324 0 +0.00(+0.00%)
May 13, 2002 0.1314 0.1334 0.1314 0.1324 11,998 +0.00(+3.17%)
May 10, 2002 0.1304 0.1304 0.1284 0.1284 13,089 -0.00(-2.33%)
May 09, 2002 0.1314 0.1314 0.1314 0.1314 7,635 -0.00(-0.02%)
May 08, 2002 0.1314 0.1314 0.1314 0.1314 0 +0.00(+0.00%)
May 07, 2002 0.1324 0.1324 0.1314 0.1314 20,724 -0.00(-0.75%)
May 06, 2002 0.1324 0.1324 0.1324 0.1324 16,361 -0.00(-0.01%)
May 03, 2002 0.1324 0.1326 0.1324 0.1324 7,635 +0.00(+0.01%)
May 02, 2002 0.1314 0.1334 0.1314 0.1324 83,988 -0.00(-1.52%)
May 01, 2002 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Apr 30, 2002 0.1324 0.1345 0.1314 0.1345 22,905 +0.00(+0.00%)
Apr 29, 2002 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Apr 26, 2002 0.1355 0.1373 0.1345 0.1345 41,448 -0.00(-0.60%)
Apr 25, 2002 0.1353 0.1353 0.1345 0.1353 55,628 +0.00(+1.07%)
Apr 24, 2002 0.1339 0.1339 0.1339 0.1339 1,090 +0.00(+1.08%)
Apr 23, 2002 0.1324 0.1324 0.1324 0.1324 0 +0.00(+0.00%)
Apr 22, 2002 0.1308 0.1324 0.1308 0.1324 166,885 +0.00(+1.09%)
Apr 19, 2002 0.1310 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Apr 18, 2002 0.1310 0.1310 0.1310 0.1310 41,448 +0.00(+0.31%)
Apr 17, 2002 0.1309 0.1309 0.1306 0.1306 32,722 -0.00(-1.38%)
Apr 16, 2002 0.1318 0.1324 0.1318 0.1324 103,621 +0.00(+1.56%)
Apr 15, 2002 0.1294 0.1322 0.1294 0.1304 95,986 +0.00(+1.59%)
Apr 12, 2002 0.1253 0.1284 0.1253 0.1284 89,442 +0.00(+2.44%)
Apr 11, 2002 0.1255 0.1284 0.1253 0.1253 54,537 -0.00(-1.60%)
Apr 10, 2002 0.1271 0.1273 0.1249 0.1273 55,628 +0.00(+0.48%)
Apr 09, 2002 0.1220 0.1267 0.1220 0.1267 97,077 +0.01(+5.42%)
Apr 08, 2002 0.1202 0.1202 0.1198 0.1202 57,810 +0.00(+0.34%)
Apr 05, 2002 0.1198 0.1198 0.1198 0.1198 5,453 +0.01(+4.63%)
Apr 04, 2002 0.1196 0.1196 0.1145 0.1145 10,907 -0.01(-4.74%)
Apr 03, 2002 0.1200 0.1220 0.1200 0.1202 131,981 +0.00(+1.72%)
Apr 02, 2002 0.1182 0.1182 0.1182 0.1182 1,090 +0.00(+1.40%)
Apr 01, 2002 0.1198 0.1202 0.1165 0.1165 44,721 -0.00(-1.38%)
Mar 29, 2002 0.1182 0.1182 0.1182 0.1182 43,630 +0.00(+0.00%)
Mar 28, 2002 0.1182 0.1182 0.1182 0.1182 43,630 +0.01(+5.46%)
Mar 27, 2002 0.1121 0.1121 0.1121 0.1121 0 +0.00(+0.00%)
Mar 26, 2002 0.1121 0.1121 0.1121 0.1121 0 +0.00(+0.00%)
Mar 25, 2002 0.1102 0.1121 0.1102 0.1121 28,359 -0.00(-1.79%)
Mar 22, 2002 0.1141 0.1141 0.1141 0.1141 27,268 -0.00(-0.04%)
Mar 21, 2002 0.1141 0.1141 0.1141 0.1141 5,453 +0.00(+1.86%)
Mar 20, 2002 0.1121 0.1121 0.1121 0.1121 6,544 +0.00(+0.00%)
Mar 19, 2002 0.1141 0.1141 0.1059 0.1121 10,907 -0.01(-4.35%)
Mar 18, 2002 0.1153 0.1171 0.1153 0.1171 11,998 +0.00(+0.88%)
Mar 15, 2002 0.1161 0.1161 0.1161 0.1161 3,272 +0.00(+0.00%)
Mar 14, 2002 0.1161 0.1161 0.1161 0.1161 1,090 +0.01(+8.37%)
Mar 13, 2002 0.1072 0.1072 0.1072 0.1072 1,090 -0.00(-2.41%)
Mar 12, 2002 0.1088 0.1098 0.1088 0.1098 199,608 -0.00(-1.10%)
Mar 11, 2002 0.1080 0.1110 0.1080 0.1110 230,149 -0.00(-1.80%)
Mar 08, 2002 0.1131 0.1131 0.1131 0.1131 10,907 +0.00(+4.13%)
Mar 07, 2002 0.1072 0.1086 0.1072 0.1086 33,813 -0.00(-1.66%)
Mar 06, 2002 0.1092 0.1104 0.1092 0.1104 32,722 +0.00(+3.24%)
Mar 05, 2002 0.1070 0.1070 0.1070 0.1070 28,359 +0.00(+0.00%)
Mar 04, 2002 0.1100 0.1110 0.1070 0.1070 115,620 -0.01(-7.57%)
Mar 01, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 28, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 27, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 26, 2002 0.1157 0.1157 0.1157 0.1157 1,090 +0.00(+3.27%)
Feb 25, 2002 0.1121 0.1121 0.1121 0.1121 19,633 +0.00(+0.92%)
Feb 22, 2002 0.1110 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Feb 21, 2002 0.1135 0.1135 0.1051 0.1110 53,447 -0.00(-2.33%)
Feb 20, 2002 0.1137 0.1139 0.1137 0.1137 76,352 -0.00(-2.11%)
Feb 19, 2002 0.1153 0.1161 0.1153 0.1161 9,816 +0.00(+1.75%)
Feb 18, 2002 0.1163 0.1206 0.1141 0.1141 39,267 +0.00(+0.00%)
Feb 15, 2002 0.1163 0.1206 0.1141 0.1141 39,267 -0.00(-0.85%)
Feb 14, 2002 0.1161 0.1180 0.1131 0.1151 490,840 -0.00(-2.59%)
Feb 13, 2002 0.1182 0.1182 0.1182 0.1182 59,991 -0.00(-0.02%)
Feb 12, 2002 0.1182 0.1182 0.1182 0.1182 1,090 -0.00(-1.68%)
Feb 11, 2002 0.1202 0.1202 0.1202 0.1202 1,090 +0.00(+0.00%)
Feb 08, 2002 0.1202 0.1202 0.1202 0.1202 2,181 +0.00(+0.00%)
Feb 07, 2002 0.1202 0.1202 0.1202 0.1202 5,453 +0.00(+3.69%)
Feb 06, 2002 0.1192 0.1202 0.1159 0.1159 67,626 -0.00(-1.90%)
Feb 05, 2002 0.1182 0.1182 0.1182 0.1182 0 +0.00(+0.00%)
Feb 04, 2002 0.1182 0.1182 0.1171 0.1182 39,267 +0.00(+0.00%)
Feb 01, 2002 0.1192 0.1202 0.1182 0.1182 38,176 -0.00(-1.69%)
Jan 31, 2002 0.1202 0.1202 0.1202 0.1202 0 +0.00(+0.00%)
Jan 30, 2002 0.1182 0.1202 0.1182 0.1202 32,722 +0.00(+1.72%)
Jan 29, 2002 0.1182 0.1182 0.1182 0.1182 0 +0.00(+0.00%)
Jan 28, 2002 0.1182 0.1182 0.1182 0.1182 3,272 +0.00(+0.00%)
Jan 25, 2002 0.1182 0.1182 0.1182 0.1182 0 +0.00(+0.00%)
Jan 24, 2002 0.1182 0.1182 0.1182 0.1182 10,907 -0.00(-0.02%)
Jan 23, 2002 0.1184 0.1184 0.1182 0.1182 13,089 -0.00(-0.15%)
Jan 22, 2002 0.1184 0.1184 0.1184 0.1184 30,541 +0.00(+0.00%)
Jan 21, 2002 0.1184 0.1184 0.1184 0.1184 10,907 +0.00(+0.00%)
Jan 18, 2002 0.1184 0.1184 0.1184 0.1184 10,907 -0.00(-1.86%)
Jan 17, 2002 0.1206 0.1206 0.1206 0.1206 6,544 +0.00(+2.05%)
Jan 16, 2002 0.1182 0.1182 0.1182 0.1182 1,090 +0.00(+0.02%)
Jan 15, 2002 0.1182 0.1182 0.1182 0.1182 43,630 +0.00(+0.00%)
Jan 14, 2002 0.1182 0.1204 0.1182 0.1182 57,810 -0.00(-0.85%)
Jan 11, 2002 0.1161 0.1192 0.1161 0.1192 67,626 +0.00(+0.86%)
Jan 10, 2002 0.1184 0.1184 0.1182 0.1182 65,445 +0.01(+4.88%)
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.