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

Napco Sec Tech Inc (NQ: NSSC )

44.00 +0.68 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2003 0.1899 0.1929 0.1899 0.1927 11,998 +0.00(+1.50%)
Jun 27, 2003 0.1887 0.1915 0.1887 0.1899 125,437 +0.00(+0.87%)
Jun 26, 2003 0.1872 0.1887 0.1872 0.1882 325,045 +0.00(+1.43%)
Jun 25, 2003 0.1856 0.1856 0.1856 0.1856 2,181 -0.00(-0.44%)
Jun 24, 2003 0.1864 0.1864 0.1864 0.1864 5,453 +0.00(+0.66%)
Jun 23, 2003 0.1858 0.1858 0.1852 0.1852 17,452 -0.00(-1.09%)
Jun 20, 2003 0.1834 0.1874 0.1827 0.1872 271,598 +0.00(+1.77%)
Jun 19, 2003 0.1834 0.1840 0.1825 0.1840 23,996 +0.00(+0.33%)
Jun 18, 2003 0.1823 0.1834 0.1805 0.1834 100,349 +0.00(+1.01%)
Jun 17, 2003 0.1807 0.1815 0.1804 0.1815 57,810 +0.00(+0.56%)
Jun 16, 2003 0.1772 0.1807 0.1772 0.1805 68,717 +0.00(+2.67%)
Jun 13, 2003 0.1734 0.1783 0.1732 0.1758 449,391 -0.00(-2.49%)
Jun 12, 2003 0.1683 0.1803 0.1658 0.1803 866,060 +0.01(+6.88%)
Jun 11, 2003 0.1683 0.1687 0.1683 0.1687 2,181 +0.00(+0.24%)
Jun 10, 2003 0.1652 0.1683 0.1650 0.1683 35,994 -0.00(-0.48%)
Jun 09, 2003 0.1658 0.1681 0.1681 0.1691 6,544 +0.00(+1.97%)
Jun 06, 2003 0.1652 0.1681 0.1642 0.1658 178,884 -0.00(-0.37%)
Jun 05, 2003 0.1673 0.1675 0.1632 0.1664 188,700 -0.00(-1.57%)
Jun 04, 2003 0.1681 0.1691 0.1673 0.1691 242,148 +0.00(+0.48%)
Jun 03, 2003 0.1669 0.1683 0.1669 0.1683 64,354 +0.00(+1.65%)
Jun 02, 2003 0.1656 0.1693 0.1656 0.1656 145,070 -0.00(-1.86%)
May 30, 2003 0.1681 0.1691 0.1681 0.1687 100,349 +0.00(+1.09%)
May 29, 2003 0.1652 0.1671 0.1652 0.1669 47,993 +0.00(+0.47%)
May 28, 2003 0.1642 0.1667 0.1642 0.1661 90,532 -0.00(-1.18%)
May 23, 2003 0.1671 0.1681 0.1652 0.1681 37,085 -0.00(-0.84%)
May 22, 2003 0.1679 0.1695 0.1660 0.1695 1,240,190 -0.00(-0.83%)
May 21, 2003 0.1620 0.1709 0.1620 0.1709 21,815 +0.01(+4.74%)
May 20, 2003 0.1614 0.1632 0.1614 0.1632 55,628 +0.00(+0.50%)
May 19, 2003 0.1636 0.1636 0.1624 0.1624 2,181 -0.00(-1.48%)
May 16, 2003 0.1650 0.1650 0.1612 0.1648 65,445 -0.00(-0.12%)
May 15, 2003 0.1601 0.1671 0.1599 0.1650 77,443 +0.00(+1.25%)
May 14, 2003 0.1640 0.1640 0.1601 0.1630 45,811 +0.00(+0.00%)
May 13, 2003 0.1648 0.1648 0.1579 0.1630 75,262 -0.01(-3.15%)
May 12, 2003 0.1683 0.1683 0.1683 0.1683 0 +0.00(+0.00%)
May 09, 2003 0.1660 0.1711 0.1660 0.1683 28,359 +0.00(+1.35%)
May 08, 2003 0.1675 0.1719 0.1660 0.1660 75,262 -0.00(-1.69%)
May 07, 2003 0.1636 0.1750 0.1636 0.1689 161,432 +0.01(+3.62%)
May 06, 2003 0.1689 0.1722 0.1630 0.1630 61,082 -0.01(-3.96%)
May 05, 2003 0.1650 0.1789 0.1638 0.1697 107,984 +0.00(+2.84%)
May 02, 2003 0.1630 0.1675 0.1601 0.1650 86,169 -0.00(-0.12%)
May 01, 2003 0.1693 0.1693 0.1652 0.1652 46,902 -0.00(-2.87%)
Apr 30, 2003 0.1577 0.1701 0.1528 0.1701 57,810 +0.01(+3.09%)
Apr 29, 2003 0.1677 0.1677 0.1650 0.1650 22,905 -0.00(-0.61%)
Apr 28, 2003 0.1685 0.1701 0.1660 0.1660 133,072 -0.00(-2.40%)
Apr 25, 2003 0.1667 0.1701 0.1660 0.1701 187,610 +0.00(+2.20%)
Apr 24, 2003 0.1626 0.1664 0.1626 0.1664 35,994 +0.00(+0.86%)
Apr 23, 2003 0.1614 0.1650 0.1612 0.1650 32,722 +0.00(+1.25%)
Apr 22, 2003 0.1620 0.1650 0.1620 0.1630 175,611 +0.00(+0.00%)
Apr 21, 2003 0.1642 0.1660 0.1612 0.1630 121,074 -0.00(-1.48%)
Apr 17, 2003 0.1646 0.1660 0.1640 0.1654 89,442 +0.00(+1.37%)
Apr 16, 2003 0.1671 0.1683 0.1628 0.1632 226,877 -0.01(-3.49%)
Apr 15, 2003 0.1697 0.1697 0.1691 0.1691 49,084 -0.00(-1.19%)
Apr 14, 2003 0.1715 0.1715 0.1711 0.1711 32,722 -0.00(-0.94%)
Apr 11, 2003 0.1726 0.1742 0.1711 0.1728 104,712 +0.00(+0.00%)
Apr 10, 2003 0.1732 0.1732 0.1722 0.1728 74,171 -0.00(-0.82%)
Apr 09, 2003 0.1732 0.1762 0.1732 0.1742 167,976 -0.00(-0.12%)
Apr 08, 2003 0.1742 0.1762 0.1742 0.1744 34,904 -0.00(-0.23%)
Apr 07, 2003 0.1742 0.1764 0.1738 0.1748 49,084 +0.00(+0.00%)
Apr 04, 2003 0.1726 0.1748 0.1726 0.1748 67,626 +0.00(+0.94%)
Apr 03, 2003 0.1740 0.1764 0.1732 0.1732 61,082 -0.00(-1.16%)
Apr 02, 2003 0.1756 0.1766 0.1722 0.1752 155,978 -0.00(-1.04%)
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.