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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 0.1842 0.1889 0.1834 0.1885 1,252,188 +0.00(+1.65%)
Dec 30, 2002 0.1948 0.1948 0.1842 0.1854 606,460 -0.01(-4.01%)
Dec 27, 2002 0.1935 0.1935 0.1927 0.1931 22,905 -0.00(-0.21%)
Dec 26, 2002 0.1854 0.1935 0.1854 0.1935 424,304 +0.01(+3.26%)
Dec 24, 2002 0.1817 0.1919 0.1815 0.1874 40,358 +0.00(+1.77%)
Dec 23, 2002 0.1962 0.1962 0.1830 0.1842 597,734 -0.01(-4.84%)
Dec 20, 2002 0.1962 0.1962 0.1935 0.1935 88,351 -0.00(-1.86%)
Dec 19, 2002 0.2037 0.2037 0.1972 0.1972 242,148 -0.01(-2.71%)
Dec 18, 2002 0.2047 0.2047 0.2017 0.2027 402,489 +0.00(+0.50%)
Dec 17, 2002 0.2054 0.2054 0.2017 0.2017 107,984 -0.00(-1.00%)
Dec 16, 2002 0.2013 0.2054 0.2013 0.2037 375,220 +0.01(+2.56%)
Dec 13, 2002 0.2007 0.2007 0.1909 0.1986 150,524 +0.00(+0.83%)
Dec 12, 2002 0.1974 0.2003 0.1834 0.1970 301,048 -0.00(-0.31%)
Dec 11, 2002 0.2031 0.2031 0.1976 0.1976 69,808 -0.01(-2.61%)
Dec 10, 2002 0.2005 0.2029 0.1986 0.2029 71,989 +0.00(+0.10%)
Dec 09, 2002 0.2050 0.2050 0.2015 0.2027 32,722 +0.00(+0.00%)
Dec 06, 2002 0.2037 0.2037 0.2017 0.2027 58,900 -0.00(-0.50%)
Dec 05, 2002 0.2054 0.2054 0.2029 0.2037 175,611 +0.00(+0.01%)
Dec 04, 2002 0.2076 0.2076 0.1997 0.2037 117,801 -0.00(-1.00%)
Dec 03, 2002 0.2064 0.2064 0.2037 0.2058 251,964 +0.00(+0.51%)
Dec 02, 2002 0.2047 0.2068 0.2017 0.2047 546,469 +0.00(+2.44%)
Nov 29, 2002 0.2017 0.2050 0.1976 0.1999 350,132 +0.00(+0.10%)
Nov 27, 2002 0.1997 0.1997 0.1986 0.1997 93,805 +0.00(+0.00%)
Nov 26, 2002 0.1997 0.2017 0.1997 0.1997 275,961 -0.00(-0.61%)
Nov 25, 2002 0.2007 0.2021 0.1997 0.2009 131,981 +0.00(+0.00%)
Nov 22, 2002 0.2017 0.2017 0.2007 0.2009 66,536 -0.00(-0.40%)
Nov 21, 2002 0.2017 0.2017 0.2017 0.2017 10,907 +0.00(+0.41%)
Nov 20, 2002 0.2007 0.2009 0.2007 0.2009 41,448 -0.00(-0.40%)
Nov 19, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Nov 18, 2002 0.2017 0.2017 0.2017 0.2017 3,272 -0.00(-0.10%)
Nov 15, 2002 0.2017 0.2043 0.2015 0.2019 70,899 -0.00(-0.40%)
Nov 14, 2002 0.2019 0.2062 0.1997 0.2027 262,872 +0.00(+0.00%)
Nov 13, 2002 0.2029 0.2038 0.2027 0.2027 68,717 -0.00(-0.40%)
Nov 12, 2002 0.2035 0.2035 0.2035 0.2035 0 +0.00(+0.00%)
Nov 11, 2002 0.2035 0.2035 0.2035 0.2035 0 +0.00(+0.00%)
Nov 08, 2002 0.2027 0.2037 0.2019 0.2035 46,902 +0.00(+0.91%)
Nov 07, 2002 0.2037 0.2037 0.2017 0.2017 22,905 -0.00(-0.50%)
Nov 06, 2002 0.2013 0.2027 0.2013 0.2027 52,356 +0.00(+0.61%)
Nov 05, 2002 0.1995 0.2017 0.1995 0.2015 38,176 -0.00(-0.40%)
Nov 04, 2002 0.2007 0.2047 0.2007 0.2023 29,450 +0.00(+0.81%)
Nov 01, 2002 0.1956 0.2007 0.1956 0.2007 86,169 +0.01(+2.60%)
Oct 31, 2002 0.1935 0.1958 0.1935 0.1956 74,171 -0.00(-1.94%)
Oct 30, 2002 0.2001 0.2001 0.1935 0.1995 66,536 +0.01(+3.05%)
Oct 29, 2002 0.1893 0.1935 0.1893 0.1935 14,179 +0.00(+2.15%)
Oct 28, 2002 0.1915 0.1915 0.1854 0.1895 27,268 +0.00(+2.20%)
Oct 25, 2002 0.1836 0.1893 0.1836 0.1854 76,352 +0.00(+0.89%)
Oct 24, 2002 0.1834 0.1838 0.1834 0.1838 14,179 -0.00(-0.33%)
Oct 23, 2002 0.1848 0.1848 0.1842 0.1844 31,631 -0.00(-0.22%)
Oct 22, 2002 0.1846 0.1850 0.1844 0.1848 18,542 -0.00(-0.21%)
Oct 21, 2002 0.1834 0.1852 0.1834 0.1852 75,262 +0.00(+1.10%)
Oct 18, 2002 0.1787 0.1832 0.1787 0.1832 3,272 +0.01(+3.33%)
Oct 17, 2002 0.1754 0.1795 0.1754 0.1772 21,815 +0.00(+0.00%)
Oct 16, 2002 0.1777 0.1777 0.1772 0.1772 34,904 -0.00(-1.14%)
Oct 15, 2002 0.1816 0.1816 0.1793 0.1793 16,361 -0.00(-1.89%)
Oct 14, 2002 0.1793 0.1827 0.1793 0.1827 6,544 +0.00(+0.67%)
Oct 11, 2002 0.1817 0.1817 0.1815 0.1815 9,816 -0.00(-1.00%)
Oct 10, 2002 0.1825 0.1834 0.1772 0.1834 100,349 +0.00(+0.00%)
Oct 09, 2002 0.1846 0.1846 0.1832 0.1834 7,635 -0.00(-0.88%)
Oct 08, 2002 0.1915 0.1915 0.1850 0.1850 54,537 -0.01(-3.30%)
Oct 07, 2002 0.1876 0.1915 0.1876 0.1913 41,448 +0.00(+2.07%)
Oct 04, 2002 0.1915 0.1964 0.1864 0.1874 115,620 +0.00(+2.56%)
Oct 03, 2002 0.1827 0.1827 0.1827 0.1827 0 +0.00(+0.00%)
Oct 02, 2002 0.1862 0.1862 0.1827 0.1827 13,089 -0.00(-0.79%)
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.