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

Napco Sec Tech Inc (NQ: NSSC )

48.63 -0.76 (-1.54%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 4, 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 (%)
Oct 31, 2002 0.1931 0.1954 0.1931 0.1952 74,325 -0.00(-1.94%)
Oct 30, 2002 0.1996 0.1996 0.1931 0.1990 66,674 +0.01(+3.05%)
Oct 29, 2002 0.1889 0.1931 0.1889 0.1931 14,209 +0.00(+2.15%)
Oct 28, 2002 0.1911 0.1911 0.1850 0.1891 27,325 +0.00(+2.20%)
Oct 25, 2002 0.1832 0.1889 0.1832 0.1850 76,511 +0.00(+0.89%)
Oct 24, 2002 0.1830 0.1834 0.1830 0.1834 14,209 -0.00(-0.33%)
Oct 23, 2002 0.1844 0.1844 0.1838 0.1840 31,697 -0.00(-0.22%)
Oct 22, 2002 0.1842 0.1846 0.1840 0.1844 18,581 -0.00(-0.21%)
Oct 21, 2002 0.1830 0.1848 0.1830 0.1848 75,418 +0.00(+1.10%)
Oct 18, 2002 0.1783 0.1828 0.1783 0.1828 3,279 +0.01(+3.33%)
Oct 17, 2002 0.1750 0.1791 0.1750 0.1769 21,860 +0.00(+0.00%)
Oct 16, 2002 0.1773 0.1773 0.1769 0.1769 34,976 -0.00(-1.14%)
Oct 15, 2002 0.1812 0.1812 0.1789 0.1789 16,395 -0.00(-1.90%)
Oct 14, 2002 0.1789 0.1824 0.1789 0.1824 6,558 +0.00(+0.67%)
Oct 11, 2002 0.1813 0.1813 0.1811 0.1811 9,837 -0.00(-1.00%)
Oct 10, 2002 0.1822 0.1830 0.1769 0.1830 100,558 +0.00(+0.00%)
Oct 09, 2002 0.1842 0.1842 0.1828 0.1830 7,651 -0.00(-0.88%)
Oct 08, 2002 0.1911 0.1911 0.1846 0.1846 54,651 -0.01(-3.30%)
Oct 07, 2002 0.1872 0.1911 0.1872 0.1909 41,534 +0.00(+2.07%)
Oct 04, 2002 0.1911 0.1960 0.1860 0.1870 115,860 +0.00(+2.56%)
Oct 03, 2002 0.1824 0.1824 0.1824 0.1824 0 +0.00(+0.00%)
Oct 02, 2002 0.1858 0.1858 0.1824 0.1824 13,116 -0.00(-0.79%)
Oct 01, 2002 0.1809 0.1879 0.1748 0.1838 32,790 +0.00(+0.34%)
Sep 30, 2002 0.1809 0.1832 0.1799 0.1832 128,977 +0.00(+0.12%)
Sep 27, 2002 0.1771 0.1830 0.1769 0.1830 38,255 +0.00(+2.27%)
Sep 26, 2002 0.1787 0.1789 0.1667 0.1789 28,418 +0.00(+0.11%)
Sep 25, 2002 0.1647 0.1787 0.1647 0.1787 1,530,236 +0.01(+5.90%)
Sep 24, 2002 0.1667 0.1688 0.1647 0.1687 68,860 +0.00(+1.22%)
Sep 23, 2002 0.1691 0.1759 0.1667 0.1667 179,256 -0.00(-1.44%)
Sep 20, 2002 0.1667 0.1692 0.1667 0.1692 14,209 +0.00(+1.46%)
Sep 19, 2002 0.1687 0.1689 0.1667 0.1667 48,093 -0.01(-3.53%)
Sep 18, 2002 0.1731 0.1731 0.1728 0.1728 10,930 -0.01(-3.30%)
Sep 17, 2002 0.1787 0.1787 0.1787 0.1787 0 +0.00(+0.00%)
Sep 16, 2002 0.1787 0.1787 0.1787 0.1787 0 +0.00(+0.00%)
Sep 13, 2002 0.1787 0.1787 0.1787 0.1787 9,454 -0.00(-1.13%)
Sep 12, 2002 0.1807 0.1807 0.1708 0.1807 36,069 +0.01(+5.83%)
Sep 11, 2002 0.1708 0.1806 0.1708 0.1708 14,209 -0.00(-0.01%)
Sep 10, 2002 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Sep 09, 2002 0.1729 0.1729 0.1667 0.1708 43,721 -0.00(-1.40%)
Sep 06, 2002 0.1733 0.1748 0.1732 0.1732 74,325 -0.00(-0.93%)
Sep 05, 2002 0.1801 0.1801 0.1687 0.1748 245,930 -0.00(-2.27%)
Sep 04, 2002 0.1793 0.1793 0.1789 0.1789 19,674 -0.00(-0.12%)
Sep 03, 2002 0.1789 0.1791 0.1789 0.1791 19,674 -0.00(-2.10%)
Aug 30, 2002 0.1791 0.1830 0.1791 0.1830 17,488 +0.00(+0.00%)
Aug 29, 2002 0.1876 0.1876 0.1809 0.1830 141,000 -0.00(-2.60%)
Aug 28, 2002 0.1789 0.1879 0.1789 0.1879 48,093 +0.01(+4.41%)
Aug 27, 2002 0.1799 0.1805 0.1771 0.1799 74,325 -0.00(-0.56%)
Aug 26, 2002 0.1809 0.1831 0.1809 0.1809 41,534 -0.00(-1.11%)
Aug 23, 2002 0.1848 0.1848 0.1812 0.1830 13,116 -0.00(-0.11%)
Aug 22, 2002 0.1669 0.1834 0.1659 0.1832 120,232 +0.01(+3.56%)
Aug 21, 2002 0.1740 0.1769 0.1629 0.1769 91,814 +0.00(+1.16%)
Aug 20, 2002 0.1761 0.1769 0.1667 0.1748 72,139 -0.00(-1.15%)
Aug 16, 2002 0.1759 0.1769 0.1708 0.1769 66,346 -0.00(-0.57%)
Aug 15, 2002 0.1574 0.1838 0.1572 0.1779 219,698 +0.01(+7.36%)
Aug 14, 2002 0.1635 0.1667 0.1635 0.1657 64,488 +0.01(+3.16%)
Aug 13, 2002 0.1537 0.1606 0.1535 0.1606 59,023 +0.01(+5.19%)
Aug 12, 2002 0.1527 0.1527 0.1527 0.1527 2,186 -0.00(-2.09%)
Aug 07, 2002 0.1513 0.1559 0.1484 0.1559 113,674 +0.00(+2.27%)
Aug 06, 2002 0.1525 0.1525 0.1525 0.1525 0 +0.00(+0.00%)
Aug 05, 2002 0.1464 0.1525 0.1444 0.1525 24,046 -0.00(-0.66%)
Aug 02, 2002 0.1535 0.1535 0.1535 0.1535 1,093 +0.00(+0.00%)
Aug 01, 2002 0.1429 0.1535 0.1423 0.1535 91,814 +0.01(+7.86%)
Jul 31, 2002 0.1525 0.1525 0.1423 0.1423 71,046 -0.01(-6.54%)
Jul 30, 2002 0.1521 0.1523 0.1521 0.1523 123,511 -0.00(-1.32%)
Jul 29, 2002 0.1529 0.1543 0.1525 0.1543 74,325 +0.00(+1.47%)
Jul 26, 2002 0.1512 0.1541 0.1512 0.1521 19,674 +0.00(+2.47%)
Jul 25, 2002 0.1486 0.1504 0.1484 0.1484 31,697 -0.00(-1.75%)
Jul 24, 2002 0.1510 0.1511 0.1476 0.1511 26,232 +0.00(+0.39%)
Jul 23, 2002 0.1525 0.1525 0.1504 0.1505 52,465 -0.00(-1.06%)
Jul 22, 2002 0.1525 0.1535 0.1478 0.1521 146,465 +0.01(+4.03%)
Jul 19, 2002 0.1441 0.1484 0.1423 0.1462 144,279 +0.01(+7.31%)
Jul 17, 2002 0.1362 0.1362 0.1362 0.1362 0 -0.00(-0.74%)
Jul 12, 2002 0.1332 0.1372 0.1328 0.1372 54,651 +0.00(+3.05%)
Jul 11, 2002 0.1326 0.1423 0.1326 0.1332 37,162 +0.00(+0.46%)
Jul 10, 2002 0.1342 0.1342 0.1134 0.1326 31,697 -0.01(-4.68%)
Jul 09, 2002 0.1423 0.1423 0.1391 0.1391 136,628 -0.00(-2.29%)
Jul 08, 2002 0.1403 0.1423 0.1403 0.1423 122,418 +0.00(+1.45%)
Jul 05, 2002 0.1403 0.1403 0.1403 0.1403 0 +0.00(+0.00%)
Jul 04, 2002 0.1362 0.1403 0.1362 0.1403 21,860 +0.00(+0.00%)
Jul 03, 2002 0.1362 0.1403 0.1362 0.1403 21,860 +0.00(+2.98%)
Jul 02, 2002 0.1362 0.1362 0.1362 0.1362 10,930 -0.01(-4.29%)
Jul 01, 2002 0.1403 0.1423 0.1403 0.1423 17,488 -0.00(-1.41%)
Jun 28, 2002 0.1413 0.1468 0.1413 0.1444 115,860 +0.00(+1.57%)
Jun 27, 2002 0.1362 0.1421 0.1352 0.1421 24,046 +0.01(+5.11%)
Jun 26, 2002 0.1358 0.1358 0.1352 0.1352 47,000 +0.00(+0.00%)
Jun 25, 2002 0.1352 0.1352 0.1352 0.1352 0 -0.00(-2.21%)
Jun 21, 2002 0.1370 0.1383 0.1352 0.1383 7,651 +0.00(+0.89%)
Jun 20, 2002 0.1271 0.1370 0.1271 0.1370 50,279 +0.01(+8.54%)
Jun 19, 2002 0.1322 0.1322 0.1263 0.1263 60,116 -0.01(-4.49%)
Jun 18, 2002 0.1342 0.1358 0.1322 0.1322 63,395 -0.00(-1.48%)
Jun 17, 2002 0.1285 0.1342 0.1285 0.1342 38,255 +0.01(+4.41%)
Jun 14, 2002 0.1285 0.1285 0.1285 0.1285 2,186 +0.00(+0.33%)
Jun 12, 2002 0.1281 0.1281 0.1281 0.1281 41,534 +0.00(+0.00%)
Jun 11, 2002 0.1281 0.1281 0.1281 0.1281 5,465 +0.00(+1.45%)
Jun 10, 2002 0.1263 0.1263 0.1263 0.1263 10,930 +0.00(+0.00%)
Jun 07, 2002 0.1263 0.1263 0.1263 0.1263 10,930 -0.00(-1.43%)
Jun 06, 2002 0.1281 0.1281 0.1281 0.1281 0 +0.00(+0.00%)
Jun 05, 2002 0.1252 0.1338 0.1252 0.1281 378,187 -0.00(-3.08%)
May 31, 2002 0.1360 0.1370 0.1322 0.1322 65,581 +0.00(+0.76%)
May 28, 2002 0.1340 0.1342 0.1312 0.1312 12,023 +0.00(+0.80%)
May 27, 2002 0.1311 0.1311 0.1299 0.1301 51,372 +0.00(+0.00%)
May 24, 2002 0.1311 0.1311 0.1299 0.1301 51,372 +0.00(+0.79%)
May 23, 2002 0.1301 0.1301 0.1291 0.1291 12,023 -0.01(-4.22%)
May 22, 2002 0.1297 0.1348 0.1297 0.1348 2,186 +0.01(+3.92%)
May 21, 2002 0.1314 0.1314 0.1291 0.1297 25,139 -0.00(-1.85%)
May 20, 2002 0.1372 0.1419 0.1321 0.1322 161,767 -0.00(-0.15%)
May 17, 2002 0.1378 0.1378 0.1269 0.1324 109,302 -0.01(-4.68%)
May 16, 2002 0.1342 0.1409 0.1342 0.1389 177,070 +0.00(+3.48%)
May 15, 2002 0.1301 0.1342 0.1228 0.1342 338,838 +0.00(+1.54%)
May 14, 2002 0.1322 0.1322 0.1322 0.1322 0 +0.00(+0.00%)
May 13, 2002 0.1311 0.1332 0.1311 0.1322 12,023 +0.00(+3.17%)
May 10, 2002 0.1301 0.1301 0.1281 0.1281 13,116 -0.00(-2.33%)
May 09, 2002 0.1311 0.1311 0.1311 0.1311 7,651 -0.00(-0.02%)
May 08, 2002 0.1312 0.1312 0.1312 0.1312 0 +0.00(+0.00%)
May 07, 2002 0.1322 0.1322 0.1311 0.1312 20,767 -0.00(-0.75%)
May 06, 2002 0.1322 0.1322 0.1322 0.1322 16,395 -0.00(-0.01%)
May 03, 2002 0.1322 0.1324 0.1322 0.1322 7,651 +0.00(+0.01%)
May 02, 2002 0.1311 0.1332 0.1311 0.1322 84,163 -0.00(-1.52%)
May 01, 2002 0.1342 0.1342 0.1342 0.1342 0 +0.00(+0.00%)
Apr 30, 2002 0.1322 0.1342 0.1311 0.1342 22,953 +0.00(+0.00%)
Apr 29, 2002 0.1342 0.1342 0.1342 0.1342 0 +0.00(+0.00%)
Apr 26, 2002 0.1352 0.1370 0.1342 0.1342 41,534 -0.00(-0.60%)
Apr 25, 2002 0.1350 0.1350 0.1342 0.1350 55,744 +0.00(+1.07%)
Apr 24, 2002 0.1336 0.1336 0.1336 0.1336 1,093 +0.00(+1.08%)
Apr 23, 2002 0.1322 0.1322 0.1322 0.1322 0 +0.00(+0.00%)
Apr 22, 2002 0.1305 0.1322 0.1305 0.1322 167,233 +0.00(+1.09%)
Apr 19, 2002 0.1307 0.1307 0.1307 0.1307 0 +0.00(+0.00%)
Apr 18, 2002 0.1307 0.1307 0.1307 0.1307 41,534 +0.00(+0.31%)
Apr 17, 2002 0.1306 0.1306 0.1303 0.1303 32,790 -0.00(-1.38%)
Apr 16, 2002 0.1315 0.1322 0.1315 0.1322 103,837 +0.00(+1.56%)
Apr 15, 2002 0.1291 0.1319 0.1291 0.1301 96,186 +0.00(+1.59%)
Apr 12, 2002 0.1250 0.1281 0.1250 0.1281 89,628 +0.00(+2.44%)
Apr 11, 2002 0.1252 0.1281 0.1250 0.1250 54,651 -0.00(-1.60%)
Apr 10, 2002 0.1269 0.1271 0.1246 0.1271 55,744 +0.00(+0.48%)
Apr 09, 2002 0.1218 0.1265 0.1218 0.1265 97,279 +0.01(+5.42%)
Apr 08, 2002 0.1200 0.1200 0.1195 0.1200 57,930 +0.00(+0.34%)
Apr 05, 2002 0.1195 0.1195 0.1195 0.1195 5,465 +0.01(+4.63%)
Apr 04, 2002 0.1193 0.1193 0.1143 0.1143 10,930 -0.01(-4.74%)
Apr 03, 2002 0.1197 0.1218 0.1197 0.1199 132,256 +0.00(+1.72%)
Apr 02, 2002 0.1179 0.1179 0.1179 0.1179 1,093 +0.00(+1.40%)
Apr 01, 2002 0.1196 0.1200 0.1163 0.1163 44,814 -0.00(-1.38%)
Mar 29, 2002 0.1179 0.1179 0.1179 0.1179 43,721 +0.00(+0.00%)
Mar 28, 2002 0.1179 0.1179 0.1179 0.1179 43,721 +0.01(+5.45%)
Mar 27, 2002 0.1118 0.1118 0.1118 0.1118 0 +0.00(+0.00%)
Mar 26, 2002 0.1118 0.1118 0.1118 0.1118 0 +0.00(+0.00%)
Mar 25, 2002 0.1100 0.1118 0.1100 0.1118 28,418 -0.00(-1.79%)
Mar 22, 2002 0.1139 0.1139 0.1139 0.1139 27,325 -0.00(-0.04%)
Mar 21, 2002 0.1139 0.1139 0.1139 0.1139 5,465 +0.00(+1.85%)
Mar 20, 2002 0.1118 0.1118 0.1118 0.1118 6,558 +0.00(+0.00%)
Mar 19, 2002 0.1139 0.1139 0.1057 0.1118 10,930 -0.01(-4.35%)
Mar 18, 2002 0.1151 0.1169 0.1151 0.1169 12,023 +0.00(+0.88%)
Mar 15, 2002 0.1159 0.1159 0.1159 0.1159 3,279 +0.00(+0.00%)
Mar 14, 2002 0.1159 0.1159 0.1159 0.1159 1,093 +0.01(+8.37%)
Mar 13, 2002 0.1069 0.1069 0.1069 0.1069 1,093 -0.00(-2.41%)
Mar 12, 2002 0.1086 0.1096 0.1086 0.1096 200,023 -0.00(-1.10%)
Mar 11, 2002 0.1078 0.1108 0.1078 0.1108 230,628 -0.00(-1.80%)
Mar 08, 2002 0.1128 0.1128 0.1128 0.1128 10,930 +0.00(+4.13%)
Mar 07, 2002 0.1069 0.1084 0.1069 0.1084 33,883 -0.00(-1.66%)
Mar 06, 2002 0.1090 0.1102 0.1090 0.1102 32,790 +0.00(+3.24%)
Mar 05, 2002 0.1067 0.1067 0.1067 0.1067 28,418 +0.00(+0.00%)
Mar 04, 2002 0.1098 0.1108 0.1067 0.1067 115,860 -0.01(-7.57%)
Mar 01, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 28, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 27, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 26, 2002 0.1155 0.1155 0.1155 0.1155 1,093 +0.00(+3.27%)
Feb 25, 2002 0.1118 0.1118 0.1118 0.1118 19,674 +0.00(+0.92%)
Feb 22, 2002 0.1108 0.1108 0.1108 0.1108 0 +0.00(+0.00%)
Feb 21, 2002 0.1132 0.1132 0.1049 0.1108 53,558 -0.00(-2.33%)
Feb 20, 2002 0.1134 0.1137 0.1134 0.1134 76,511 -0.00(-2.11%)
Feb 19, 2002 0.1151 0.1159 0.1151 0.1159 9,837 +0.00(+1.75%)
Feb 18, 2002 0.1161 0.1204 0.1139 0.1139 39,348 +0.00(+0.00%)
Feb 15, 2002 0.1161 0.1204 0.1139 0.1139 39,348 -0.00(-0.85%)
Feb 14, 2002 0.1159 0.1177 0.1128 0.1149 491,861 -0.00(-2.59%)
Feb 13, 2002 0.1179 0.1179 0.1179 0.1179 60,116 -0.00(-0.02%)
Feb 12, 2002 0.1179 0.1179 0.1179 0.1179 1,093 -0.00(-1.68%)
Feb 11, 2002 0.1200 0.1200 0.1200 0.1200 1,093 +0.00(+0.00%)
Feb 08, 2002 0.1200 0.1200 0.1200 0.1200 2,186 +0.00(+0.00%)
Feb 07, 2002 0.1200 0.1200 0.1200 0.1200 5,465 +0.00(+3.69%)
Feb 06, 2002 0.1189 0.1200 0.1157 0.1157 67,767 -0.00(-1.90%)
Feb 05, 2002 0.1179 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Feb 04, 2002 0.1179 0.1179 0.1169 0.1179 39,348 +0.00(+0.00%)
Feb 01, 2002 0.1189 0.1200 0.1179 0.1179 38,255 -0.00(-1.69%)
Jan 31, 2002 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 30, 2002 0.1179 0.1200 0.1179 0.1200 32,790 +0.00(+1.72%)
Jan 29, 2002 0.1179 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Jan 28, 2002 0.1179 0.1179 0.1179 0.1179 3,279 +0.00(+0.00%)
Jan 25, 2002 0.1179 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Jan 24, 2002 0.1179 0.1179 0.1179 0.1179 10,930 -0.00(-0.02%)
Jan 23, 2002 0.1181 0.1181 0.1179 0.1179 13,116 -0.00(-0.15%)
Jan 22, 2002 0.1181 0.1181 0.1181 0.1181 30,604 +0.00(+0.00%)
Jan 21, 2002 0.1181 0.1181 0.1181 0.1181 10,930 +0.00(+0.00%)
Jan 18, 2002 0.1181 0.1181 0.1181 0.1181 10,930 -0.00(-1.86%)
Jan 17, 2002 0.1203 0.1204 0.1203 0.1204 6,558 +0.00(+2.05%)
Jan 16, 2002 0.1179 0.1179 0.1179 0.1179 1,093 +0.00(+0.02%)
Jan 15, 2002 0.1179 0.1179 0.1179 0.1179 43,721 +0.00(+0.00%)
Jan 14, 2002 0.1179 0.1202 0.1179 0.1179 57,930 -0.00(-0.86%)
Jan 11, 2002 0.1159 0.1189 0.1159 0.1189 67,767 +0.00(+0.86%)
Jan 10, 2002 0.1181 0.1181 0.1179 0.1179 65,581 +0.01(+4.88%)
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.