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

Napco Sec Tech Inc (NQ: NSSC )

44.45 -1.29 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2003 0.1819 0.1819 0.1772 0.1776 140,716 -0.00(-2.16%)
Sep 29, 2003 0.1789 0.1823 0.1789 0.1815 18,544 +0.00(+0.44%)
Sep 26, 2003 0.1813 0.1813 0.1774 0.1807 158,442 -0.00(-0.34%)
Sep 25, 2003 0.1829 0.1829 0.1813 0.1813 21,816 -0.00(-0.45%)
Sep 24, 2003 0.1821 0.1821 0.1821 0.1821 10,908 -0.00(-1.23%)
Sep 23, 2003 0.1848 0.1874 0.1841 0.1844 28,361 -0.00(-2.15%)
Sep 22, 2003 0.1884 0.1884 0.1884 0.1884 0 +0.00(+0.00%)
Sep 19, 2003 0.1831 0.1893 0.1829 0.1884 64,358 +0.01(+3.35%)
Sep 18, 2003 0.1833 0.1844 0.1815 0.1823 47,003 -0.00(-0.56%)
Sep 17, 2003 0.1874 0.1901 0.1833 0.1833 126,535 -0.00(-2.40%)
Sep 16, 2003 0.1895 0.1905 0.1864 0.1878 30,543 +0.00(+1.33%)
Sep 15, 2003 0.1872 0.1931 0.1854 0.1854 39,269 -0.00(-0.11%)
Sep 12, 2003 0.1856 0.1856 0.1856 0.1856 1,090 +0.00(+0.11%)
Sep 11, 2003 0.1870 0.1954 0.1854 0.1854 47,996 -0.01(-3.19%)
Sep 10, 2003 0.1921 0.1935 0.1868 0.1915 57,813 -0.00(-0.53%)
Sep 09, 2003 0.1878 0.1925 0.1878 0.1925 43,632 +0.01(+3.85%)
Sep 08, 2003 0.1854 0.1854 0.1854 0.1854 33,815 +0.00(+0.00%)
Sep 05, 2003 0.1874 0.1854 0.1854 0.1854 30,543 +0.00(+0.33%)
Sep 04, 2003 0.1848 0.1874 0.1848 0.1848 52,359 +0.00(+0.78%)
Sep 03, 2003 0.1841 0.1866 0.1833 0.1833 8,726 +0.00(+0.56%)
Sep 02, 2003 0.1864 0.1897 0.1809 0.1823 159,260 -0.00(-2.19%)
Aug 29, 2003 0.1866 0.1882 0.1864 0.1864 37,088 -0.00(-0.12%)
Aug 28, 2003 0.1895 0.1895 0.1866 0.1866 33,815 -0.00(-1.51%)
Aug 27, 2003 0.1872 0.1901 0.1872 0.1895 30,543 +0.00(+1.65%)
Aug 26, 2003 0.1852 0.1899 0.1848 0.1864 46,905 -0.00(-0.54%)
Aug 25, 2003 0.1874 0.1874 0.1874 0.1874 21,816 -0.00(-0.11%)
Aug 22, 2003 0.1866 0.1876 0.1866 0.1876 6,544 -0.00(-1.29%)
Aug 21, 2003 0.1876 0.1923 0.1876 0.1901 28,361 +0.00(+1.41%)
Aug 20, 2003 0.1833 0.1899 0.1742 0.1874 110,173 -0.00(-2.44%)
Aug 19, 2003 0.1899 0.1921 0.1899 0.1921 42,542 +0.00(+0.44%)
Aug 18, 2003 0.1941 0.1942 0.1899 0.1913 46,905 -0.00(-0.86%)
Aug 15, 2003 0.1929 0.1929 0.1929 0.1929 0 +0.00(+0.00%)
Aug 14, 2003 0.1897 0.1958 0.1897 0.1929 34,906 -0.00(-1.25%)
Aug 13, 2003 0.1868 0.1972 0.1762 0.1954 179,986 +0.01(+5.38%)
Aug 12, 2003 0.1864 0.1915 0.1844 0.1854 26,179 -0.00(-1.09%)
Aug 11, 2003 0.1895 0.1950 0.1874 0.1874 105,809 -0.00(-1.08%)
Aug 08, 2003 0.1874 0.1895 0.1874 0.1895 31,633 -0.00(-0.43%)
Aug 07, 2003 0.1874 0.1913 0.1874 0.1903 39,269 +0.00(+0.43%)
Aug 06, 2003 0.1929 0.1960 0.1895 0.1895 53,450 -0.00(-1.38%)
Aug 05, 2003 0.1950 0.1964 0.1921 0.1921 44,723 -0.00(-0.21%)
Aug 04, 2003 0.1943 0.1964 0.1917 0.1925 98,174 -0.00(-0.63%)
Aug 01, 2003 0.1937 0.1937 0.1937 0.1937 0 +0.00(+0.00%)
Jul 31, 2003 0.1944 0.1950 0.1937 0.1937 13,089 -0.00(-1.65%)
Jul 30, 2003 0.1899 0.1972 0.1899 0.1970 126,535 +0.01(+2.67%)
Jul 29, 2003 0.1901 0.1919 0.1899 0.1919 19,634 +0.00(+0.95%)
Jul 28, 2003 0.1917 0.1921 0.1901 0.1901 27,270 -0.00(-1.28%)
Jul 25, 2003 0.1909 0.1929 0.1909 0.1925 25,088 +0.00(+1.08%)
Jul 24, 2003 0.1935 0.1958 0.1905 0.1905 138,534 -0.00(-1.68%)
Jul 23, 2003 0.1919 0.1937 0.1919 0.1937 6,544 +0.00(+1.82%)
Jul 22, 2003 0.1903 0.1903 0.1903 0.1903 2,181 +0.00(+0.11%)
Jul 21, 2003 0.1901 0.1901 0.1901 0.1901 3,272 -0.00(-2.30%)
Jul 18, 2003 0.1946 0.1946 0.1946 0.1946 1,090 +0.00(+2.47%)
Jul 17, 2003 0.1939 0.1946 0.1899 0.1899 30,543 -0.00(-0.95%)
Jul 16, 2003 0.1972 0.1972 0.1913 0.1917 125,444 -0.01(-2.60%)
Jul 15, 2003 0.1968 0.1968 0.1968 0.1968 5,454 +0.00(+0.52%)
Jul 14, 2003 0.1980 0.1984 0.1958 0.1958 15,271 -0.00(-1.44%)
Jul 11, 2003 0.1966 0.1986 0.1937 0.1986 123,263 +0.01(+3.61%)
Jul 10, 2003 0.1956 0.1956 0.1917 0.1917 17,453 -0.00(-2.49%)
Jul 09, 2003 0.1950 0.1966 0.1919 0.1966 33,815 +0.00(+0.52%)
Jul 08, 2003 0.1974 0.1974 0.1956 0.1956 15,271 -0.00(-1.44%)
Jul 07, 2003 0.1978 0.1984 0.1978 0.1984 35,997 +0.00(+0.41%)
Jul 03, 2003 0.1976 0.1976 0.1976 0.1976 18,544 -0.00(-0.31%)
Jul 02, 2003 0.1941 0.1982 0.1941 0.1982 41,451 +0.00(+2.31%)
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.