Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.80 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.1322 0.1342 0.1311 0.1342 22,952 +0.00(+0.00%)
Apr 29, 2002 0.1342 0.1342 0.1342 0.1342 0 +0.00(+0.00%)
Apr 26, 2002 0.1352 0.1370 0.1342 0.1342 41,533 -0.00(-0.60%)
Apr 25, 2002 0.1350 0.1350 0.1342 0.1350 55,741 +0.00(+1.07%)
Apr 24, 2002 0.1336 0.1336 0.1336 0.1336 1,092 +0.00(+1.08%)
Apr 23, 2002 0.1322 0.1322 0.1322 0.1322 0 +0.00(+0.00%)
Apr 22, 2002 0.1305 0.1322 0.1305 0.1322 167,224 +0.00(+1.09%)
Apr 19, 2002 0.1307 0.1307 0.1307 0.1307 0 +0.00(+0.00%)
Apr 18, 2002 0.1307 0.1307 0.1307 0.1307 41,533 +0.00(+0.31%)
Apr 17, 2002 0.1306 0.1306 0.1303 0.1303 32,789 -0.00(-1.38%)
Apr 16, 2002 0.1315 0.1322 0.1315 0.1322 103,832 +0.00(+1.56%)
Apr 15, 2002 0.1291 0.1320 0.1291 0.1301 96,181 +0.00(+1.59%)
Apr 12, 2002 0.1250 0.1281 0.1250 0.1281 89,623 +0.00(+2.44%)
Apr 11, 2002 0.1252 0.1281 0.1250 0.1250 54,648 -0.00(-1.60%)
Apr 10, 2002 0.1269 0.1271 0.1246 0.1271 55,741 +0.00(+0.48%)
Apr 09, 2002 0.1218 0.1265 0.1218 0.1265 97,274 +0.01(+5.42%)
Apr 08, 2002 0.1200 0.1200 0.1196 0.1200 57,927 +0.00(+0.34%)
Apr 05, 2002 0.1196 0.1196 0.1196 0.1196 5,464 +0.01(+4.63%)
Apr 04, 2002 0.1193 0.1193 0.1143 0.1143 10,929 -0.01(-4.74%)
Apr 03, 2002 0.1198 0.1218 0.1198 0.1200 132,249 +0.00(+1.72%)
Apr 02, 2002 0.1179 0.1179 0.1179 0.1179 1,092 +0.00(+1.40%)
Apr 01, 2002 0.1196 0.1200 0.1163 0.1163 44,811 -0.00(-1.38%)
Mar 29, 2002 0.1179 0.1179 0.1179 0.1179 43,718 +0.00(+0.00%)
Mar 28, 2002 0.1179 0.1179 0.1179 0.1179 43,718 +0.01(+5.45%)
Mar 27, 2002 0.1118 0.1118 0.1118 0.1118 0 +0.00(+0.00%)
Mar 26, 2002 0.1118 0.1118 0.1118 0.1118 0 +0.00(+0.00%)
Mar 25, 2002 0.1100 0.1118 0.1100 0.1118 28,417 -0.00(-1.79%)
Mar 22, 2002 0.1139 0.1139 0.1139 0.1139 27,324 -0.00(-0.04%)
Mar 21, 2002 0.1139 0.1139 0.1139 0.1139 5,464 +0.00(+1.85%)
Mar 20, 2002 0.1118 0.1118 0.1118 0.1118 6,557 +0.00(+0.00%)
Mar 19, 2002 0.1139 0.1139 0.1057 0.1118 10,929 -0.01(-4.35%)
Mar 18, 2002 0.1151 0.1169 0.1151 0.1169 12,022 +0.00(+0.88%)
Mar 15, 2002 0.1159 0.1159 0.1159 0.1159 3,278 +0.00(+0.00%)
Mar 14, 2002 0.1159 0.1159 0.1159 0.1159 1,092 +0.01(+8.36%)
Mar 13, 2002 0.1069 0.1069 0.1069 0.1069 1,092 -0.00(-2.41%)
Mar 12, 2002 0.1086 0.1096 0.1086 0.1096 200,014 -0.00(-1.10%)
Mar 11, 2002 0.1078 0.1108 0.1078 0.1108 230,617 -0.00(-1.80%)
Mar 08, 2002 0.1128 0.1128 0.1128 0.1128 10,929 +0.00(+4.13%)
Mar 07, 2002 0.1069 0.1084 0.1069 0.1084 33,882 -0.00(-1.66%)
Mar 06, 2002 0.1090 0.1102 0.1090 0.1102 32,789 +0.00(+3.24%)
Mar 05, 2002 0.1067 0.1067 0.1067 0.1067 28,417 +0.00(+0.00%)
Mar 04, 2002 0.1098 0.1108 0.1067 0.1067 115,855 -0.01(-7.57%)
Mar 01, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 28, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 27, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 26, 2002 0.1155 0.1155 0.1155 0.1155 1,092 +0.00(+3.27%)
Feb 25, 2002 0.1118 0.1118 0.1118 0.1118 19,673 +0.00(+0.92%)
Feb 22, 2002 0.1108 0.1108 0.1108 0.1108 0 +0.00(+0.00%)
Feb 21, 2002 0.1132 0.1132 0.1049 0.1108 53,555 -0.00(-2.33%)
Feb 20, 2002 0.1135 0.1137 0.1135 0.1135 76,508 -0.00(-2.11%)
Feb 19, 2002 0.1151 0.1159 0.1151 0.1159 9,836 +0.00(+1.75%)
Feb 18, 2002 0.1161 0.1204 0.1139 0.1139 39,347 +0.00(+0.00%)
Feb 15, 2002 0.1161 0.1204 0.1139 0.1139 39,347 -0.00(-0.85%)
Feb 14, 2002 0.1159 0.1177 0.1128 0.1149 491,838 -0.00(-2.59%)
Feb 13, 2002 0.1179 0.1179 0.1179 0.1179 60,113 -0.00(-0.02%)
Feb 12, 2002 0.1179 0.1179 0.1179 0.1179 1,092 -0.00(-1.68%)
Feb 11, 2002 0.1200 0.1200 0.1200 0.1200 1,092 +0.00(+0.00%)
Feb 08, 2002 0.1200 0.1200 0.1200 0.1200 2,185 +0.00(+0.00%)
Feb 07, 2002 0.1200 0.1200 0.1200 0.1200 5,464 +0.00(+3.69%)
Feb 06, 2002 0.1189 0.1200 0.1157 0.1157 67,764 -0.00(-1.90%)
Feb 05, 2002 0.1179 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Feb 04, 2002 0.1179 0.1179 0.1169 0.1179 39,347 +0.00(+0.00%)
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.