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

Napco Sec Tech Inc (NQ: NSSC )

47.81 +0.35 (+0.74%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 22, 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, 2004 0.6413 0.7008 0.5696 0.6356 614,679 -0.01(-1.02%)
Apr 29, 2004 0.5949 0.6674 0.5460 0.6421 1,428,434 -0.02(-3.55%)
Apr 28, 2004 0.7538 0.7538 0.6519 0.6658 916,292 +0.30(+81.56%)
Apr 27, 2004 0.3728 0.3810 0.3524 0.3667 727,580 +0.00(+0.22%)
Apr 26, 2004 0.3463 0.3983 0.3463 0.3659 623,951 -0.02(-4.01%)
Apr 23, 2004 0.3970 0.3970 0.3614 0.3812 837,753 -0.00(-0.21%)
Apr 22, 2004 0.3989 0.4351 0.3718 0.3820 879,204 -0.01(-3.65%)
Apr 21, 2004 0.3769 0.3968 0.3616 0.3964 1,193,362 +0.02(+6.16%)
Apr 20, 2004 0.4360 0.4376 0.3679 0.3734 1,470,431 -0.05(-11.71%)
Apr 19, 2004 0.4046 0.4472 0.3781 0.4229 1,359,167 +0.03(+7.23%)
Apr 16, 2004 0.3848 0.3983 0.3567 0.3944 1,545,698 +0.02(+4.65%)
Apr 15, 2004 0.3769 0.3871 0.3504 0.3769 2,049,659 -0.01(-2.32%)
Apr 14, 2004 0.4156 0.4268 0.3769 0.3858 2,519,805 -0.04(-9.59%)
Apr 13, 2004 0.4701 0.4726 0.4219 0.4268 2,189,285 -0.03(-6.64%)
Apr 12, 2004 0.4278 0.4657 0.4081 0.4571 3,709,894 +0.03(+7.47%)
Apr 08, 2004 0.4250 0.4521 0.4207 0.4254 4,907,620 +0.01(+3.37%)
Apr 07, 2004 0.3860 0.4115 0.3794 0.4115 2,693,246 +0.03(+9.07%)
Apr 06, 2004 0.3667 0.3865 0.3526 0.3773 2,485,989 +0.03(+7.93%)
Apr 05, 2004 0.3310 0.3616 0.3249 0.3496 2,362,726 +0.02(+7.18%)
Apr 02, 2004 0.3304 0.3400 0.3239 0.3262 1,410,436 +0.00(+1.14%)
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.