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 UNCHANGED
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 (%)
Jul 30, 2004 0.5685 0.5888 0.5514 0.5668 109,302 -0.00(-0.29%)
Jul 29, 2004 0.5567 0.5685 0.5432 0.5685 129,523 +0.02(+2.79%)
Jul 28, 2004 0.6099 0.6099 0.5205 0.5530 134,442 +0.00(+0.15%)
Jul 27, 2004 0.5457 0.5920 0.5180 0.5522 147,558 +0.01(+1.34%)
Jul 26, 2004 0.5327 0.5571 0.5327 0.5449 79,244 +0.00(+0.00%)
Jul 23, 2004 0.5375 0.5660 0.5205 0.5449 241,012 -0.01(-1.90%)
Jul 22, 2004 0.5701 0.5701 0.5481 0.5554 286,919 -0.02(-3.94%)
Jul 21, 2004 0.5701 0.5920 0.5603 0.5782 125,698 +0.00(+0.85%)
Jul 20, 2004 0.5424 0.5855 0.5424 0.5733 288,558 +0.02(+3.83%)
Jul 19, 2004 0.5790 0.5855 0.5465 0.5522 332,826 -0.03(-4.63%)
Jul 16, 2004 0.5896 0.5896 0.5701 0.5790 180,895 -0.01(-1.91%)
Jul 15, 2004 0.6018 0.6018 0.5872 0.5903 89,081 -0.00(-0.15%)
Jul 14, 2004 0.5936 0.6050 0.5904 0.5912 213,140 -0.00(-0.41%)
Jul 13, 2004 0.5872 0.6107 0.5872 0.5937 53,558 +0.01(+1.11%)
Jul 12, 2004 0.6254 0.6254 0.5872 0.5872 181,442 -0.02(-3.10%)
Jul 09, 2004 0.6343 0.6343 0.5912 0.6059 217,512 +0.02(+2.63%)
Jul 08, 2004 0.5872 0.5937 0.5872 0.5904 129,523 +0.00(+0.00%)
Jul 07, 2004 0.6465 0.6465 0.5855 0.5904 641,059 -0.02(-3.85%)
Jul 06, 2004 0.6343 0.6416 0.6107 0.6141 106,023 -0.00(-0.11%)
Jul 02, 2004 0.6172 0.6294 0.5945 0.6147 329,000 +0.02(+3.41%)
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.