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

Napco Sec Tech Inc (NQ: NSSC )

40.02 +0.29 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2003 0.1577 0.1701 0.1528 0.1701 57,813 +0.01(+3.09%)
Apr 29, 2003 0.1677 0.1677 0.1650 0.1650 22,907 -0.00(-0.61%)
Apr 28, 2003 0.1685 0.1701 0.1660 0.1660 133,080 -0.00(-2.40%)
Apr 25, 2003 0.1666 0.1701 0.1660 0.1701 187,621 +0.00(+2.20%)
Apr 24, 2003 0.1626 0.1664 0.1626 0.1664 35,997 +0.00(+0.86%)
Apr 23, 2003 0.1613 0.1650 0.1611 0.1650 32,724 +0.00(+1.25%)
Apr 22, 2003 0.1620 0.1650 0.1620 0.1630 175,622 +0.00(+0.00%)
Apr 21, 2003 0.1642 0.1660 0.1611 0.1630 121,081 -0.00(-1.48%)
Apr 17, 2003 0.1646 0.1660 0.1640 0.1654 89,447 +0.00(+1.37%)
Apr 16, 2003 0.1671 0.1683 0.1628 0.1632 226,891 -0.01(-3.49%)
Apr 15, 2003 0.1697 0.1697 0.1691 0.1691 49,087 -0.00(-1.19%)
Apr 14, 2003 0.1715 0.1715 0.1711 0.1711 32,724 -0.00(-0.94%)
Apr 11, 2003 0.1726 0.1742 0.1711 0.1728 104,719 +0.00(+0.00%)
Apr 10, 2003 0.1732 0.1732 0.1721 0.1728 74,176 -0.00(-0.82%)
Apr 09, 2003 0.1732 0.1762 0.1732 0.1742 167,987 -0.00(-0.12%)
Apr 08, 2003 0.1742 0.1762 0.1742 0.1744 34,906 -0.00(-0.23%)
Apr 07, 2003 0.1742 0.1764 0.1738 0.1748 49,087 +0.00(+0.00%)
Apr 04, 2003 0.1726 0.1748 0.1726 0.1748 67,631 +0.00(+0.94%)
Apr 03, 2003 0.1740 0.1764 0.1732 0.1732 61,086 -0.00(-1.16%)
Apr 02, 2003 0.1756 0.1766 0.1721 0.1752 155,987 -0.00(-1.04%)
Apr 01, 2003 0.1764 0.1776 0.1744 0.1770 101,446 -0.00(-1.70%)
Mar 31, 2003 0.1781 0.1801 0.1772 0.1801 46,905 -0.00(-0.11%)
Mar 28, 2003 0.1783 0.1803 0.1783 0.1803 18,544 +0.01(+2.91%)
Mar 27, 2003 0.1752 0.1752 0.1752 0.1752 3,272 +0.00(+0.47%)
Mar 26, 2003 0.1709 0.1748 0.1703 0.1744 14,180 +0.01(+3.13%)
Mar 25, 2003 0.1691 0.1691 0.1691 0.1691 6,544 +0.00(+1.10%)
Mar 24, 2003 0.1799 0.1799 0.1671 0.1673 20,725,668 -0.01(-6.17%)
Mar 21, 2003 0.1679 0.1793 0.1630 0.1783 191,985 +0.01(+3.55%)
Mar 20, 2003 0.1760 0.1760 0.1721 0.1721 55,632 -0.00(-1.63%)
Mar 19, 2003 0.1732 0.1750 0.1723 0.1750 78,539 +0.00(+1.06%)
Mar 18, 2003 0.1734 0.1734 0.1711 0.1732 106,900 -0.00(-0.58%)
Mar 17, 2003 0.1781 0.1801 0.1742 0.1742 54,541 -0.00(-1.27%)
Mar 14, 2003 0.1736 0.1785 0.1736 0.1764 4,581,463 +0.00(+0.70%)
Mar 13, 2003 0.1772 0.1772 0.1683 0.1752 167,987 -0.00(-1.15%)
Mar 12, 2003 0.1748 0.1795 0.1734 0.1772 30,543 +0.00(+0.81%)
Mar 11, 2003 0.1721 0.1785 0.1721 0.1758 53,450 +0.00(+0.71%)
Mar 10, 2003 0.1723 0.1785 0.1721 0.1746 103,628 -0.00(-0.94%)
Mar 07, 2003 0.1734 0.1833 0.1656 0.1762 81,735 +0.00(+1.41%)
Mar 06, 2003 0.1776 0.1776 0.1713 0.1738 51,268 -0.00(-1.61%)
Mar 05, 2003 0.1742 0.1768 0.1742 0.1766 42,542 +0.00(+2.00%)
Mar 04, 2003 0.1742 0.1742 0.1711 0.1732 125,444 -0.00(-1.85%)
Mar 03, 2003 0.1797 0.1797 0.1738 0.1764 31,633 -0.01(-3.46%)
Feb 28, 2003 0.1844 0.1844 0.1825 0.1827 6,544 +0.00(+2.28%)
Feb 27, 2003 0.1811 0.1815 0.1705 0.1787 42,542 -0.00(-2.23%)
Feb 26, 2003 0.1681 0.1836 0.1550 0.1827 278,160 +0.00(+1.24%)
Feb 25, 2003 0.1878 0.1878 0.1805 0.1805 39,269 -0.01(-3.06%)
Feb 24, 2003 0.1911 0.1974 0.1752 0.1862 215,983 -0.01(-3.28%)
Feb 21, 2003 0.1925 0.1925 0.1925 0.1925 0 +0.00(+0.00%)
Feb 20, 2003 0.1925 0.1925 0.1925 0.1925 5,454 -0.00(-0.53%)
Feb 19, 2003 0.1935 0.1935 0.1935 0.1935 0 +0.00(+0.00%)
Feb 18, 2003 0.1888 0.1966 0.1888 0.1935 25,088 +0.00(+2.37%)
Feb 14, 2003 0.1884 0.1923 0.1872 0.1891 106,900 +0.00(+0.76%)
Feb 13, 2003 0.1982 0.1982 0.1840 0.1876 28,361 -0.01(-5.25%)
Feb 12, 2003 0.1962 0.1980 0.1962 0.1980 25,088 +0.00(+1.25%)
Feb 11, 2003 0.1948 0.1956 0.1948 0.1956 11,999 +0.00(+0.96%)
Feb 10, 2003 0.1952 0.1952 0.1917 0.1937 28,361 -0.00(-0.74%)
Feb 07, 2003 0.1952 0.1958 0.1950 0.1952 27,270 +0.00(+2.01%)
Feb 06, 2003 0.1954 0.1954 0.1856 0.1913 163,623 -0.01(-2.68%)
Feb 05, 2003 0.1948 0.1986 0.1948 0.1966 286,886 +0.00(+0.52%)
Feb 04, 2003 0.1958 0.1960 0.1935 0.1956 56,722 -0.00(-0.83%)
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.