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

Napco Sec Tech Inc (NQ: NSSC )

42.47 +0.72 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
Jul 01, 2003 0.1899 0.1937 0.1899 0.1937 56,722 +0.00(+0.53%)
Jun 30, 2003 0.1899 0.1929 0.1899 0.1927 11,999 +0.00(+1.50%)
Jun 27, 2003 0.1886 0.1915 0.1886 0.1899 125,444 +0.00(+0.87%)
Jun 26, 2003 0.1872 0.1886 0.1872 0.1882 325,065 +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 5,454 +0.00(+0.66%)
Jun 23, 2003 0.1858 0.1858 0.1852 0.1852 17,453 -0.00(-1.09%)
Jun 20, 2003 0.1833 0.1874 0.1827 0.1872 271,615 +0.00(+1.77%)
Jun 19, 2003 0.1833 0.1840 0.1825 0.1840 23,998 +0.00(+0.33%)
Jun 18, 2003 0.1823 0.1833 0.1805 0.1833 100,355 +0.00(+1.01%)
Jun 17, 2003 0.1807 0.1815 0.1804 0.1815 57,813 +0.00(+0.56%)
Jun 16, 2003 0.1772 0.1807 0.1772 0.1805 68,721 +0.00(+2.67%)
Jun 13, 2003 0.1734 0.1783 0.1732 0.1758 449,419 -0.00(-2.49%)
Jun 12, 2003 0.1683 0.1803 0.1658 0.1803 866,114 +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 35,997 -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 178,895 -0.00(-0.37%)
Jun 05, 2003 0.1673 0.1675 0.1632 0.1664 188,712 -0.00(-1.57%)
Jun 04, 2003 0.1681 0.1691 0.1673 0.1691 242,163 +0.00(+0.48%)
Jun 03, 2003 0.1668 0.1683 0.1668 0.1683 64,358 +0.00(+1.65%)
Jun 02, 2003 0.1656 0.1693 0.1655 0.1655 145,079 -0.00(-1.86%)
May 30, 2003 0.1681 0.1691 0.1681 0.1687 100,355 +0.00(+1.09%)
May 29, 2003 0.1652 0.1671 0.1652 0.1669 47,996 +0.00(+0.47%)
May 28, 2003 0.1642 0.1666 0.1642 0.1661 90,538 -0.00(-1.18%)
May 23, 2003 0.1671 0.1681 0.1652 0.1681 37,088 -0.00(-0.84%)
May 22, 2003 0.1679 0.1695 0.1660 0.1695 1,240,267 -0.00(-0.83%)
May 21, 2003 0.1620 0.1709 0.1620 0.1709 21,816 +0.01(+4.74%)
May 20, 2003 0.1613 0.1632 0.1613 0.1632 55,632 +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 0.1611 0.1648 65,449 -0.00(-0.12%)
May 15, 2003 0.1601 0.1671 0.1599 0.1650 77,448 +0.00(+1.25%)
May 14, 2003 0.1640 0.1640 0.1601 0.1630 45,814 +0.00(+0.00%)
May 13, 2003 0.1648 0.1648 0.1579 0.1630 75,266 -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 28,361 +0.00(+1.35%)
May 08, 2003 0.1675 0.1719 0.1660 0.1660 75,266 -0.00(-1.69%)
May 07, 2003 0.1636 0.1750 0.1636 0.1689 161,442 +0.01(+3.62%)
May 06, 2003 0.1689 0.1721 0.1630 0.1630 61,086 -0.01(-3.96%)
May 05, 2003 0.1650 0.1789 0.1638 0.1697 107,991 +0.00(+2.84%)
May 02, 2003 0.1630 0.1675 0.1601 0.1650 86,175 -0.00(-0.12%)
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.