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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2002 0.1528 0.1528 0.1426 0.1426 70,903 -0.01(-6.54%)
Jul 30, 2002 0.1524 0.1526 0.1524 0.1526 123,263 -0.00(-1.32%)
Jul 29, 2002 0.1532 0.1546 0.1528 0.1546 74,176 +0.00(+1.47%)
Jul 26, 2002 0.1515 0.1544 0.1515 0.1524 19,634 +0.00(+2.47%)
Jul 25, 2002 0.1489 0.1508 0.1487 0.1487 31,633 -0.00(-1.75%)
Jul 24, 2002 0.1513 0.1514 0.1479 0.1514 26,179 +0.00(+0.39%)
Jul 23, 2002 0.1528 0.1528 0.1508 0.1508 52,359 -0.00(-1.06%)
Jul 22, 2002 0.1528 0.1538 0.1481 0.1524 146,170 +0.01(+4.03%)
Jul 19, 2002 0.1444 0.1487 0.1426 0.1465 143,988 +0.01(+7.31%)
Jul 17, 2002 0.1365 0.1365 0.1365 0.1365 0 -0.00(-0.74%)
Jul 12, 2002 0.1334 0.1375 0.1330 0.1375 54,541 +0.00(+3.05%)
Jul 11, 2002 0.1328 0.1426 0.1328 0.1334 37,088 +0.00(+0.46%)
Jul 10, 2002 0.1345 0.1345 0.1137 0.1328 31,633 -0.01(-4.68%)
Jul 09, 2002 0.1426 0.1426 0.1393 0.1393 136,353 -0.00(-2.29%)
Jul 08, 2002 0.1406 0.1426 0.1406 0.1426 122,172 +0.00(+1.45%)
Jul 05, 2002 0.1406 0.1406 0.1406 0.1406 0 +0.00(+0.00%)
Jul 04, 2002 0.1365 0.1406 0.1365 0.1406 21,816 +0.00(+0.00%)
Jul 03, 2002 0.1365 0.1406 0.1365 0.1406 21,816 +0.00(+2.98%)
Jul 02, 2002 0.1365 0.1365 0.1365 0.1365 10,908 -0.01(-4.29%)
Jul 01, 2002 0.1406 0.1426 0.1406 0.1426 17,453 -0.00(-1.41%)
Jun 28, 2002 0.1416 0.1471 0.1416 0.1446 115,627 +0.00(+1.57%)
Jun 27, 2002 0.1365 0.1424 0.1355 0.1424 23,998 +0.01(+5.11%)
Jun 26, 2002 0.1361 0.1361 0.1355 0.1355 46,905 +0.00(+0.00%)
Jun 25, 2002 0.1355 0.1355 0.1355 0.1355 0 -0.00(-2.21%)
Jun 21, 2002 0.1373 0.1385 0.1355 0.1385 7,635 +0.00(+0.89%)
Jun 20, 2002 0.1273 0.1373 0.1273 0.1373 50,177 +0.01(+8.53%)
Jun 19, 2002 0.1324 0.1324 0.1265 0.1265 59,995 -0.01(-4.49%)
Jun 18, 2002 0.1345 0.1361 0.1325 0.1325 63,267 -0.00(-1.48%)
Jun 17, 2002 0.1288 0.1345 0.1288 0.1345 38,178 +0.01(+4.41%)
Jun 14, 2002 0.1288 0.1288 0.1288 0.1288 2,181 +0.00(+0.33%)
Jun 12, 2002 0.1283 0.1283 0.1283 0.1283 41,451 +0.00(+0.00%)
Jun 11, 2002 0.1283 0.1283 0.1283 0.1283 5,454 +0.00(+1.45%)
Jun 10, 2002 0.1265 0.1265 0.1265 0.1265 10,908 +0.00(+0.00%)
Jun 07, 2002 0.1265 0.1265 0.1265 0.1265 10,908 -0.00(-1.43%)
Jun 06, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Jun 05, 2002 0.1255 0.1340 0.1255 0.1283 377,425 -0.00(-3.08%)
May 31, 2002 0.1363 0.1373 0.1324 0.1324 65,449 +0.00(+0.76%)
May 28, 2002 0.1343 0.1345 0.1314 0.1314 11,999 +0.00(+0.80%)
May 27, 2002 0.1314 0.1314 0.1302 0.1304 51,268 +0.00(+0.00%)
May 24, 2002 0.1314 0.1314 0.1302 0.1304 51,268 +0.00(+0.79%)
May 23, 2002 0.1304 0.1304 0.1294 0.1294 11,999 -0.01(-4.22%)
May 22, 2002 0.1300 0.1351 0.1300 0.1351 2,181 +0.01(+3.92%)
May 21, 2002 0.1317 0.1317 0.1294 0.1300 25,088 -0.00(-1.85%)
May 20, 2002 0.1375 0.1422 0.1324 0.1324 161,442 -0.00(-0.15%)
May 17, 2002 0.1381 0.1381 0.1271 0.1326 109,082 -0.01(-4.69%)
May 16, 2002 0.1345 0.1412 0.1345 0.1391 176,713 +0.00(+3.49%)
May 15, 2002 0.1304 0.1345 0.1230 0.1345 338,155 +0.00(+1.54%)
May 14, 2002 0.1324 0.1324 0.1324 0.1324 0 +0.00(+0.00%)
May 13, 2002 0.1314 0.1334 0.1314 0.1324 11,999 +0.00(+3.17%)
May 10, 2002 0.1304 0.1304 0.1283 0.1283 13,089 -0.00(-2.33%)
May 09, 2002 0.1314 0.1314 0.1314 0.1314 7,635 -0.00(-0.02%)
May 08, 2002 0.1314 0.1314 0.1314 0.1314 0 +0.00(+0.00%)
May 07, 2002 0.1324 0.1324 0.1314 0.1314 20,725 -0.00(-0.75%)
May 06, 2002 0.1324 0.1324 0.1324 0.1324 16,362 -0.00(-0.01%)
May 03, 2002 0.1324 0.1326 0.1324 0.1324 7,635 +0.00(+0.01%)
May 02, 2002 0.1314 0.1334 0.1314 0.1324 83,993 -0.00(-1.52%)
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.