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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 29, 2002 0.2013 0.2045 0.1972 0.1995 350,839 +0.00(+0.10%)
Nov 27, 2002 0.1993 0.1993 0.1982 0.1993 93,994 +0.00(+0.00%)
Nov 26, 2002 0.1993 0.2013 0.1993 0.1993 276,518 -0.00(-0.61%)
Nov 25, 2002 0.2003 0.2017 0.1993 0.2005 132,247 +0.00(+0.00%)
Nov 22, 2002 0.2013 0.2013 0.2003 0.2005 66,670 -0.00(-0.40%)
Nov 21, 2002 0.2013 0.2013 0.2013 0.2013 10,929 +0.00(+0.41%)
Nov 20, 2002 0.2003 0.2005 0.2003 0.2005 41,532 -0.00(-0.40%)
Nov 19, 2002 0.2013 0.2013 0.2013 0.2013 0 +0.00(+0.00%)
Nov 18, 2002 0.2013 0.2013 0.2013 0.2013 3,278 -0.00(-0.10%)
Nov 15, 2002 0.2013 0.2039 0.2011 0.2015 71,042 -0.00(-0.40%)
Nov 14, 2002 0.2015 0.2058 0.1993 0.2023 263,402 +0.00(+0.00%)
Nov 13, 2002 0.2025 0.2033 0.2023 0.2023 68,856 -0.00(-0.40%)
Nov 12, 2002 0.2031 0.2031 0.2031 0.2031 0 +0.00(+0.00%)
Nov 11, 2002 0.2031 0.2031 0.2031 0.2031 0 +0.00(+0.00%)
Nov 08, 2002 0.2023 0.2033 0.2015 0.2031 46,997 +0.00(+0.91%)
Nov 07, 2002 0.2033 0.2033 0.2013 0.2013 22,952 -0.00(-0.50%)
Nov 06, 2002 0.2009 0.2023 0.2009 0.2023 52,461 +0.00(+0.61%)
Nov 05, 2002 0.1991 0.2013 0.1991 0.2011 38,253 -0.00(-0.40%)
Nov 04, 2002 0.2003 0.2043 0.2003 0.2019 29,509 +0.00(+0.81%)
Nov 01, 2002 0.1952 0.2003 0.1952 0.2003 86,343 +0.01(+2.60%)
Oct 31, 2002 0.1932 0.1954 0.1932 0.1952 74,321 -0.00(-1.94%)
Oct 30, 2002 0.1997 0.1997 0.1931 0.1991 66,670 +0.01(+3.05%)
Oct 29, 2002 0.1889 0.1932 0.1889 0.1932 14,208 +0.00(+2.15%)
Oct 28, 2002 0.1911 0.1911 0.1850 0.1891 27,323 +0.00(+2.20%)
Oct 25, 2002 0.1832 0.1889 0.1832 0.1850 76,507 +0.00(+0.89%)
Oct 24, 2002 0.1830 0.1834 0.1830 0.1834 14,208 -0.00(-0.33%)
Oct 23, 2002 0.1844 0.1844 0.1838 0.1840 31,695 -0.00(-0.22%)
Oct 22, 2002 0.1842 0.1846 0.1840 0.1844 18,580 -0.00(-0.21%)
Oct 21, 2002 0.1830 0.1848 0.1830 0.1848 75,414 +0.00(+1.10%)
Oct 18, 2002 0.1783 0.1828 0.1783 0.1828 3,278 +0.01(+3.33%)
Oct 17, 2002 0.1751 0.1791 0.1751 0.1769 21,859 +0.00(+0.00%)
Oct 16, 2002 0.1773 0.1773 0.1769 0.1769 34,974 -0.00(-1.14%)
Oct 15, 2002 0.1813 0.1813 0.1789 0.1789 16,394 -0.00(-1.89%)
Oct 14, 2002 0.1789 0.1824 0.1789 0.1824 6,557 +0.00(+0.67%)
Oct 11, 2002 0.1813 0.1813 0.1812 0.1812 9,836 -0.00(-1.00%)
Oct 10, 2002 0.1822 0.1830 0.1769 0.1830 100,552 +0.00(+0.00%)
Oct 09, 2002 0.1842 0.1842 0.1828 0.1830 7,650 -0.00(-0.88%)
Oct 08, 2002 0.1911 0.1911 0.1846 0.1846 54,647 -0.01(-3.30%)
Oct 07, 2002 0.1873 0.1911 0.1873 0.1909 41,532 +0.00(+2.07%)
Oct 04, 2002 0.1911 0.1960 0.1860 0.1871 115,853 +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 13,115 -0.00(-0.79%)
Oct 01, 2002 0.1810 0.1879 0.1749 0.1838 32,788 +0.00(+0.34%)
Sep 30, 2002 0.1810 0.1832 0.1799 0.1832 128,969 +0.00(+0.12%)
Sep 27, 2002 0.1772 0.1830 0.1769 0.1830 38,253 +0.00(+2.27%)
Sep 26, 2002 0.1787 0.1789 0.1667 0.1789 28,416 +0.00(+0.11%)
Sep 25, 2002 0.1647 0.1787 0.1647 0.1787 1,530,141 +0.01(+5.90%)
Sep 24, 2002 0.1667 0.1688 0.1647 0.1688 68,856 +0.00(+1.22%)
Sep 23, 2002 0.1691 0.1759 0.1667 0.1667 179,245 -0.00(-1.44%)
Sep 20, 2002 0.1667 0.1692 0.1667 0.1692 14,208 +0.00(+1.46%)
Sep 19, 2002 0.1688 0.1690 0.1667 0.1667 48,090 -0.01(-3.53%)
Sep 18, 2002 0.1731 0.1731 0.1728 0.1728 10,929 -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(-1.12%)
Sep 12, 2002 0.1807 0.1808 0.1708 0.1808 36,067 +0.01(+5.83%)
Sep 11, 2002 0.1708 0.1807 0.1708 0.1708 14,208 -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 43,718 -0.00(-1.40%)
Sep 06, 2002 0.1733 0.1749 0.1732 0.1732 74,321 -0.00(-0.93%)
Sep 05, 2002 0.1801 0.1801 0.1688 0.1749 245,915 -0.00(-2.27%)
Sep 04, 2002 0.1793 0.1793 0.1789 0.1789 19,673 -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.