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 (%)
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.