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 (%)
Aug 31, 2004 1.464 1.517 1.464 1.517 231,707 +0.04(+2.85%)
Aug 30, 2004 1.541 1.541 1.462 1.475 172,140 -0.04(-2.77%)
Aug 27, 2004 1.425 1.543 1.425 1.517 432,811 +0.07(+4.94%)
Aug 26, 2004 1.455 1.462 1.446 1.446 300,017 +0.00(+0.13%)
Aug 25, 2004 1.382 1.446 1.347 1.444 443,194 +0.03(+2.33%)
Aug 24, 2004 1.400 1.416 1.372 1.411 203,836 +0.02(+1.18%)
Aug 23, 2004 1.305 1.394 1.305 1.394 147,549 +0.01(+0.93%)
Aug 20, 2004 1.301 1.418 1.301 1.382 164,490 +0.01(+0.40%)
Aug 19, 2004 1.378 1.424 1.363 1.376 250,833 +0.78(+130.20%)
Aug 17, 2004 0.5807 0.5994 0.5774 0.5978 109,295 +0.02(+3.38%)
Aug 16, 2004 0.5595 0.5937 0.5595 0.5782 89,076 +0.02(+3.04%)
Aug 13, 2004 0.5810 0.5810 0.5538 0.5612 83,064 -0.01(-2.40%)
Aug 12, 2004 0.5872 0.6010 0.5701 0.5750 90,715 -0.03(-4.46%)
Aug 11, 2004 0.5864 0.6018 0.5864 0.6018 57,380 +0.00(+0.00%)
Aug 10, 2004 0.5896 0.6070 0.5693 0.6018 247,008 +0.04(+6.80%)
Aug 09, 2004 0.5652 0.5693 0.5530 0.5635 22,952 +0.01(+1.15%)
Aug 06, 2004 0.5685 0.5823 0.5530 0.5571 157,385 -0.03(-4.33%)
Aug 05, 2004 0.5765 0.6059 0.5693 0.5823 134,433 +0.02(+2.87%)
Aug 04, 2004 0.5685 0.5766 0.5368 0.5660 137,166 +0.02(+3.42%)
Aug 03, 2004 0.5335 0.5726 0.5286 0.5473 141,538 -0.00(-0.59%)
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.