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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2002 0.1324 0.1345 0.1314 0.1345 22,907 +0.00(+0.00%)
Apr 29, 2002 0.1345 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Apr 26, 2002 0.1355 0.1373 0.1345 0.1345 41,451 -0.00(-0.60%)
Apr 25, 2002 0.1353 0.1353 0.1345 0.1353 55,632 +0.00(+1.07%)
Apr 24, 2002 0.1338 0.1338 0.1338 0.1338 1,090 +0.00(+1.08%)
Apr 23, 2002 0.1324 0.1324 0.1324 0.1324 0 +0.00(+0.00%)
Apr 22, 2002 0.1308 0.1324 0.1308 0.1324 166,896 +0.00(+1.09%)
Apr 19, 2002 0.1310 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Apr 18, 2002 0.1310 0.1310 0.1310 0.1310 41,451 +0.00(+0.31%)
Apr 17, 2002 0.1309 0.1309 0.1306 0.1306 32,724 -0.00(-1.38%)
Apr 16, 2002 0.1318 0.1324 0.1318 0.1324 103,628 +0.00(+1.56%)
Apr 15, 2002 0.1294 0.1322 0.1294 0.1304 95,992 +0.00(+1.59%)
Apr 12, 2002 0.1253 0.1283 0.1253 0.1283 89,447 +0.00(+2.44%)
Apr 11, 2002 0.1255 0.1283 0.1253 0.1253 54,541 -0.00(-1.60%)
Apr 10, 2002 0.1271 0.1273 0.1249 0.1273 55,632 +0.00(+0.48%)
Apr 09, 2002 0.1220 0.1267 0.1220 0.1267 97,083 +0.01(+5.42%)
Apr 08, 2002 0.1202 0.1202 0.1198 0.1202 57,813 +0.00(+0.34%)
Apr 05, 2002 0.1198 0.1198 0.1198 0.1198 5,454 +0.01(+4.63%)
Apr 04, 2002 0.1196 0.1196 0.1145 0.1145 10,908 -0.01(-4.74%)
Apr 03, 2002 0.1200 0.1220 0.1200 0.1202 131,989 +0.00(+1.72%)
Apr 02, 2002 0.1182 0.1182 0.1182 0.1182 1,090 +0.00(+1.40%)
Apr 01, 2002 0.1198 0.1202 0.1165 0.1165 44,723 -0.00(-1.38%)
Mar 29, 2002 0.1182 0.1182 0.1182 0.1182 43,632 +0.00(+0.00%)
Mar 28, 2002 0.1182 0.1182 0.1182 0.1182 43,632 +0.01(+5.45%)
Mar 27, 2002 0.1120 0.1120 0.1120 0.1120 0 +0.00(+0.00%)
Mar 26, 2002 0.1120 0.1120 0.1120 0.1120 0 +0.00(+0.00%)
Mar 25, 2002 0.1102 0.1120 0.1102 0.1120 28,361 -0.00(-1.79%)
Mar 22, 2002 0.1141 0.1141 0.1141 0.1141 27,270 -0.00(-0.04%)
Mar 21, 2002 0.1141 0.1141 0.1141 0.1141 5,454 +0.00(+1.86%)
Mar 20, 2002 0.1120 0.1120 0.1120 0.1120 6,544 +0.00(+0.00%)
Mar 19, 2002 0.1141 0.1141 0.1059 0.1120 10,908 -0.01(-4.35%)
Mar 18, 2002 0.1153 0.1171 0.1153 0.1171 11,999 +0.00(+0.88%)
Mar 15, 2002 0.1161 0.1161 0.1161 0.1161 3,272 +0.00(+0.00%)
Mar 14, 2002 0.1161 0.1161 0.1161 0.1161 1,090 +0.01(+8.36%)
Mar 13, 2002 0.1072 0.1072 0.1072 0.1072 1,090 -0.00(-2.41%)
Mar 12, 2002 0.1088 0.1098 0.1088 0.1098 199,620 -0.00(-1.10%)
Mar 11, 2002 0.1080 0.1110 0.1080 0.1110 230,164 -0.00(-1.80%)
Mar 08, 2002 0.1131 0.1131 0.1131 0.1131 10,908 +0.00(+4.13%)
Mar 07, 2002 0.1072 0.1086 0.1072 0.1086 33,815 -0.00(-1.66%)
Mar 06, 2002 0.1092 0.1104 0.1092 0.1104 32,724 +0.00(+3.24%)
Mar 05, 2002 0.1070 0.1070 0.1070 0.1070 28,361 +0.00(+0.00%)
Mar 04, 2002 0.1100 0.1110 0.1070 0.1070 115,627 -0.01(-7.57%)
Mar 01, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 28, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 27, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 26, 2002 0.1157 0.1157 0.1157 0.1157 1,090 +0.00(+3.27%)
Feb 25, 2002 0.1120 0.1120 0.1120 0.1120 19,634 +0.00(+0.92%)
Feb 22, 2002 0.1110 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Feb 21, 2002 0.1135 0.1135 0.1051 0.1110 53,450 -0.00(-2.33%)
Feb 20, 2002 0.1137 0.1139 0.1137 0.1137 76,357 -0.00(-2.11%)
Feb 19, 2002 0.1153 0.1161 0.1153 0.1161 9,817 +0.00(+1.75%)
Feb 18, 2002 0.1163 0.1206 0.1141 0.1141 39,269 +0.00(+0.00%)
Feb 15, 2002 0.1163 0.1206 0.1141 0.1141 39,269 -0.00(-0.85%)
Feb 14, 2002 0.1161 0.1180 0.1131 0.1151 490,871 -0.00(-2.59%)
Feb 13, 2002 0.1182 0.1182 0.1182 0.1182 59,995 -0.00(-0.02%)
Feb 12, 2002 0.1182 0.1182 0.1182 0.1182 1,090 -0.00(-1.68%)
Feb 11, 2002 0.1202 0.1202 0.1202 0.1202 1,090 +0.00(+0.00%)
Feb 08, 2002 0.1202 0.1202 0.1202 0.1202 2,181 +0.00(+0.00%)
Feb 07, 2002 0.1202 0.1202 0.1202 0.1202 5,454 +0.00(+3.69%)
Feb 06, 2002 0.1192 0.1202 0.1159 0.1159 67,631 -0.00(-1.90%)
Feb 05, 2002 0.1182 0.1182 0.1182 0.1182 0 +0.00(+0.00%)
Feb 04, 2002 0.1182 0.1182 0.1171 0.1182 39,269 +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.