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

Napco Sec Tech Inc (NQ: NSSC )

44.50 -0.13 (-0.29%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 10, 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 (%)
May 28, 2004 0.6894 0.7416 0.6723 0.7171 4,554,455 +0.09(+14.58%)
May 27, 2004 0.5501 0.6340 0.5501 0.6259 863,334 +0.06(+9.71%)
May 26, 2004 0.5550 0.5867 0.5550 0.5705 692,085 +0.02(+2.79%)
May 25, 2004 0.5949 0.6039 0.5338 0.5550 425,395 -0.06(-9.08%)
May 24, 2004 0.5990 0.6169 0.5680 0.6104 212,152 +0.01(+1.22%)
May 21, 2004 0.6079 0.6112 0.5949 0.6030 161,977 +0.01(+0.95%)
May 20, 2004 0.5941 0.6071 0.5786 0.5973 251,964 +0.01(+1.10%)
May 19, 2004 0.5631 0.5941 0.5623 0.5908 444,483 +0.03(+5.07%)
May 18, 2004 0.6234 0.6234 0.5436 0.5623 142,343 -0.01(-1.43%)
May 17, 2004 0.6177 0.6177 0.5297 0.5705 212,152 +0.01(+2.34%)
May 14, 2004 0.5933 0.5933 0.5509 0.5574 612,459 -0.04(-7.19%)
May 13, 2004 0.6161 0.6161 0.5835 0.6006 274,870 +0.01(+2.50%)
May 12, 2004 0.6951 0.6951 0.5705 0.5859 1,232,009 -0.06(-9.45%)
May 11, 2004 0.6927 0.7253 0.5908 0.6471 357,222 +0.04(+5.73%)
May 10, 2004 0.6601 0.6927 0.6112 0.6120 381,764 -0.06(-9.52%)
May 07, 2004 0.7049 0.7049 0.6112 0.6764 328,863 -0.02(-2.35%)
May 06, 2004 0.6805 0.6927 0.6177 0.6927 977,318 +0.02(+3.55%)
May 05, 2004 0.6397 0.6894 0.6105 0.6690 424,304 +0.05(+8.01%)
May 04, 2004 0.5835 0.6275 0.5835 0.6193 340,861 +0.01(+1.06%)
May 03, 2004 0.6479 0.6511 0.6047 0.6128 480,478 -0.02(-3.59%)
Apr 30, 2004 0.6413 0.7008 0.5696 0.6356 614,641 -0.01(-1.02%)
Apr 29, 2004 0.5949 0.6674 0.5461 0.6422 1,428,346 -0.02(-3.55%)
Apr 28, 2004 0.7538 0.7538 0.6519 0.6658 916,235 +0.30(+81.56%)
Apr 27, 2004 0.3728 0.3810 0.3525 0.3667 727,534 +0.00(+0.22%)
Apr 26, 2004 0.3463 0.3983 0.3463 0.3659 623,912 -0.02(-4.01%)
Apr 23, 2004 0.3971 0.3971 0.3614 0.3812 837,701 -0.00(-0.21%)
Apr 22, 2004 0.3989 0.4352 0.3718 0.3820 879,150 -0.01(-3.65%)
Apr 21, 2004 0.3769 0.3968 0.3616 0.3965 1,193,288 +0.02(+6.16%)
Apr 20, 2004 0.4360 0.4376 0.3679 0.3734 1,470,340 -0.05(-11.71%)
Apr 19, 2004 0.4046 0.4472 0.3781 0.4229 1,359,083 +0.03(+7.23%)
Apr 16, 2004 0.3849 0.3983 0.3567 0.3944 1,545,602 +0.02(+4.65%)
Apr 15, 2004 0.3769 0.3871 0.3504 0.3769 2,049,532 -0.01(-2.32%)
Apr 14, 2004 0.4156 0.4268 0.3769 0.3859 2,519,648 -0.04(-9.59%)
Apr 13, 2004 0.4701 0.4727 0.4219 0.4268 2,189,149 -0.03(-6.64%)
Apr 12, 2004 0.4278 0.4657 0.4081 0.4572 3,709,664 +0.03(+7.47%)
Apr 08, 2004 0.4250 0.4521 0.4207 0.4254 4,907,315 +0.01(+3.37%)
Apr 07, 2004 0.3861 0.4115 0.3794 0.4115 2,693,078 +0.03(+9.07%)
Apr 06, 2004 0.3667 0.3865 0.3527 0.3773 2,485,834 +0.03(+7.93%)
Apr 05, 2004 0.3311 0.3616 0.3250 0.3496 2,362,579 +0.02(+7.18%)
Apr 02, 2004 0.3305 0.3400 0.3239 0.3262 1,410,348 +0.00(+1.14%)
Apr 01, 2004 0.3461 0.3463 0.3078 0.3225 2,611,272 -0.02(-5.61%)
Mar 31, 2004 0.3565 0.3616 0.3417 0.3417 4,199,414 -0.01(-1.99%)
Mar 30, 2004 0.3219 0.3545 0.3190 0.3486 9,247,437 +0.05(+17.03%)
Mar 29, 2004 0.2974 0.3005 0.2862 0.2979 1,819,382 +0.00(+1.53%)
Mar 26, 2004 0.2718 0.3005 0.2579 0.2934 4,474,284 +0.03(+11.20%)
Mar 25, 2004 0.2455 0.2644 0.2453 0.2638 1,831,380 +0.02(+7.47%)
Mar 24, 2004 0.2508 0.2508 0.2435 0.2455 1,931,730 -0.01(-2.03%)
Mar 23, 2004 0.2536 0.2536 0.2333 0.2506 2,921,046 +0.00(+0.41%)
Mar 22, 2004 0.2461 0.2628 0.2363 0.2496 11,824,895 +0.04(+19.40%)
Mar 19, 2004 0.2088 0.2090 0.2088 0.2090 13,089 -0.00(-0.87%)
Mar 18, 2004 0.2131 0.2133 0.2093 0.2109 59,991 +0.00(+1.37%)
Mar 17, 2004 0.2056 0.2109 0.2056 0.2080 32,722 -0.00(-0.97%)
Mar 16, 2004 0.2182 0.2182 0.2072 0.2100 157,068 +0.00(+0.10%)
Mar 15, 2004 0.2088 0.2098 0.2088 0.2098 22,905 -0.00(-0.58%)
Mar 12, 2004 0.2111 0.2111 0.2111 0.2111 10,907 +0.00(+2.36%)
Mar 11, 2004 0.2062 0.2062 0.2060 0.2062 27,268 +0.00(+0.21%)
Mar 10, 2004 0.2066 0.2066 0.2058 0.2058 5,453 +0.00(+0.00%)
Mar 09, 2004 0.2039 0.2058 0.2039 0.2058 18,542 +0.00(+0.10%)
Mar 08, 2004 0.2039 0.2056 0.2037 0.2056 38,176 +0.00(+0.90%)
Mar 05, 2004 0.2058 0.2109 0.2037 0.2037 160,341 -0.01(-2.44%)
Mar 04, 2004 0.2058 0.2088 0.2058 0.2088 67,626 +0.01(+2.50%)
Mar 03, 2004 0.2086 0.2086 0.2037 0.2037 14,179 +0.00(+0.00%)
Mar 02, 2004 0.2041 0.2047 0.2037 0.2037 31,631 -0.00(-1.96%)
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.