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

Napco Sec Tech Inc (NQ: NSSC )

39.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2004 0.5957 0.6129 0.5924 0.6063 275,978 +0.01(+2.34%)
Jun 29, 2004 0.5949 0.5965 0.5843 0.5924 242,708 +0.01(+1.39%)
Jun 28, 2004 0.6185 0.6185 0.5786 0.5843 519,777 -0.01(-1.51%)
Jun 25, 2004 0.5998 0.6290 0.5794 0.5932 414,513 -0.01(-1.62%)
Jun 24, 2004 0.6601 0.6601 0.5883 0.6030 716,126 -0.05(-7.85%)
Jun 23, 2004 0.5835 0.6641 0.5835 0.6543 686,128 +0.05(+8.96%)
Jun 22, 2004 0.6160 0.6307 0.5835 0.6006 273,797 -0.01(-1.47%)
Jun 21, 2004 0.6038 0.6315 0.5908 0.6095 562,865 -0.01(-1.58%)
Jun 18, 2004 0.6275 0.6413 0.6193 0.6193 374,152 -0.01(-2.06%)
Jun 17, 2004 0.6250 0.6649 0.6209 0.6323 562,865 -0.04(-5.26%)
Jun 16, 2004 0.6364 0.6723 0.6364 0.6675 83,993 +0.03(+5.27%)
Jun 15, 2004 0.6910 0.6910 0.6332 0.6341 87,811 -0.00(-0.50%)
Jun 14, 2004 0.7212 0.7212 0.6152 0.6372 804,483 -0.04(-5.67%)
Jun 10, 2004 0.6584 0.6959 0.6584 0.6755 246,526 -0.00(-0.60%)
Jun 09, 2004 0.7089 0.7261 0.6723 0.6796 778,848 -0.04(-5.10%)
Jun 08, 2004 0.7269 0.7269 0.6926 0.7161 346,336 -0.01(-0.92%)
Jun 07, 2004 0.7277 0.7277 0.6943 0.7228 435,239 +0.03(+4.11%)
Jun 04, 2004 0.7236 0.7236 0.6861 0.6943 439,056 -0.01(-1.50%)
Jun 03, 2004 0.6812 0.7179 0.6601 0.7049 743,397 +0.01(+1.76%)
Jun 02, 2004 0.7334 0.7334 0.6780 0.6926 1,206,452 -0.02(-3.08%)
Jun 01, 2004 0.7073 0.7660 0.6845 0.7146 1,718,048 -0.00(-0.34%)
May 28, 2004 0.6894 0.7415 0.6723 0.7171 4,554,738 +0.09(+14.58%)
May 27, 2004 0.5500 0.6340 0.5500 0.6258 863,387 +0.06(+9.71%)
May 26, 2004 0.5549 0.5867 0.5549 0.5704 692,128 +0.02(+2.79%)
May 25, 2004 0.5949 0.6038 0.5337 0.5549 425,421 -0.06(-9.08%)
May 24, 2004 0.5989 0.6169 0.5680 0.6103 212,165 +0.01(+1.22%)
May 21, 2004 0.6079 0.6112 0.5949 0.6030 161,987 +0.01(+0.95%)
May 20, 2004 0.5940 0.6071 0.5786 0.5973 251,980 +0.01(+1.10%)
May 19, 2004 0.5631 0.5940 0.5623 0.5908 444,511 +0.03(+5.07%)
May 18, 2004 0.6234 0.6234 0.5435 0.5623 142,352 -0.01(-1.43%)
May 17, 2004 0.6177 0.6177 0.5297 0.5704 212,165 +0.01(+2.34%)
May 14, 2004 0.5932 0.5932 0.5509 0.5574 612,498 -0.04(-7.19%)
May 13, 2004 0.6160 0.6160 0.5835 0.6006 274,887 +0.01(+2.50%)
May 12, 2004 0.6951 0.6951 0.5704 0.5859 1,232,086 -0.06(-9.45%)
May 11, 2004 0.6926 0.7252 0.5908 0.6470 357,245 +0.04(+5.73%)
May 10, 2004 0.6601 0.6926 0.6112 0.6120 381,788 -0.06(-9.52%)
May 07, 2004 0.7049 0.7049 0.6112 0.6763 328,883 -0.02(-2.35%)
May 06, 2004 0.6804 0.6926 0.6177 0.6926 977,378 +0.02(+3.55%)
May 05, 2004 0.6397 0.6894 0.6104 0.6689 424,330 +0.05(+8.01%)
May 04, 2004 0.5835 0.6275 0.5835 0.6193 340,882 +0.01(+1.06%)
May 03, 2004 0.6478 0.6511 0.6046 0.6128 480,508 -0.02(-3.59%)
Apr 30, 2004 0.6413 0.7008 0.5696 0.6356 614,679 -0.01(-1.02%)
Apr 29, 2004 0.5949 0.6674 0.5460 0.6421 1,428,434 -0.02(-3.55%)
Apr 28, 2004 0.7538 0.7538 0.6519 0.6658 916,292 +0.30(+81.56%)
Apr 27, 2004 0.3728 0.3810 0.3524 0.3667 727,580 +0.00(+0.22%)
Apr 26, 2004 0.3463 0.3983 0.3463 0.3659 623,951 -0.02(-4.01%)
Apr 23, 2004 0.3970 0.3970 0.3614 0.3812 837,753 -0.00(-0.21%)
Apr 22, 2004 0.3989 0.4351 0.3718 0.3820 879,204 -0.01(-3.65%)
Apr 21, 2004 0.3769 0.3968 0.3616 0.3964 1,193,362 +0.02(+6.16%)
Apr 20, 2004 0.4360 0.4376 0.3679 0.3734 1,470,431 -0.05(-11.71%)
Apr 19, 2004 0.4046 0.4472 0.3781 0.4229 1,359,167 +0.03(+7.23%)
Apr 16, 2004 0.3848 0.3983 0.3567 0.3944 1,545,698 +0.02(+4.65%)
Apr 15, 2004 0.3769 0.3871 0.3504 0.3769 2,049,659 -0.01(-2.32%)
Apr 14, 2004 0.4156 0.4268 0.3769 0.3858 2,519,805 -0.04(-9.59%)
Apr 13, 2004 0.4701 0.4726 0.4219 0.4268 2,189,285 -0.03(-6.64%)
Apr 12, 2004 0.4278 0.4657 0.4081 0.4571 3,709,894 +0.03(+7.47%)
Apr 08, 2004 0.4250 0.4521 0.4207 0.4254 4,907,620 +0.01(+3.37%)
Apr 07, 2004 0.3860 0.4115 0.3794 0.4115 2,693,246 +0.03(+9.07%)
Apr 06, 2004 0.3667 0.3865 0.3526 0.3773 2,485,989 +0.03(+7.93%)
Apr 05, 2004 0.3310 0.3616 0.3249 0.3496 2,362,726 +0.02(+7.18%)
Apr 02, 2004 0.3304 0.3400 0.3239 0.3262 1,410,436 +0.00(+1.14%)
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.