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

Napco Sec Tech Inc (NQ: NSSC )

44.63 +0.18 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 30, 2004 0.5696 0.5900 0.5525 0.5680 109,082 -0.00(-0.29%)
Jul 29, 2004 0.5578 0.5696 0.5443 0.5696 129,262 +0.02(+2.79%)
Jul 28, 2004 0.6112 0.6112 0.5215 0.5541 134,171 +0.00(+0.15%)
Jul 27, 2004 0.5468 0.5932 0.5191 0.5533 147,261 +0.01(+1.34%)
Jul 26, 2004 0.5337 0.5582 0.5337 0.5460 79,084 +0.00(+0.00%)
Jul 23, 2004 0.5386 0.5672 0.5215 0.5460 240,526 -0.01(-1.90%)
Jul 22, 2004 0.5712 0.5712 0.5492 0.5566 286,341 -0.02(-3.94%)
Jul 21, 2004 0.5712 0.5932 0.5615 0.5794 125,444 +0.00(+0.85%)
Jul 20, 2004 0.5435 0.5867 0.5435 0.5745 287,977 +0.02(+3.83%)
Jul 19, 2004 0.5802 0.5867 0.5476 0.5533 332,156 -0.03(-4.63%)
Jul 16, 2004 0.5908 0.5908 0.5712 0.5802 180,531 -0.01(-1.91%)
Jul 15, 2004 0.6030 0.6030 0.5883 0.5915 88,902 -0.00(-0.15%)
Jul 14, 2004 0.5948 0.6063 0.5916 0.5924 212,710 -0.00(-0.41%)
Jul 13, 2004 0.5883 0.6120 0.5883 0.5949 53,450 +0.01(+1.11%)
Jul 12, 2004 0.6266 0.6266 0.5883 0.5883 181,076 -0.02(-3.10%)
Jul 09, 2004 0.6356 0.6356 0.5924 0.6072 217,074 +0.02(+2.63%)
Jul 08, 2004 0.5883 0.5949 0.5883 0.5916 129,262 +0.00(+0.00%)
Jul 07, 2004 0.6478 0.6478 0.5867 0.5916 639,768 -0.02(-3.85%)
Jul 06, 2004 0.6356 0.6429 0.6120 0.6153 105,809 -0.00(-0.11%)
Jul 02, 2004 0.6185 0.6307 0.5957 0.6160 328,338 +0.02(+3.41%)
Jul 01, 2004 0.6128 0.6315 0.5949 0.5957 155,442 -0.01(-1.75%)
Jun 30, 2004 0.5957 0.6129 0.5924 0.6063 275,978 +0.01(+2.34%)
Jun 29, 2004 0.5949 0.5965 0.5843 0.5924 242,708 +0.01(+1.39%)
Jun 28, 2004 0.6185 0.6185 0.5786 0.5843 519,777 -0.01(-1.51%)
Jun 25, 2004 0.5998 0.6290 0.5794 0.5932 414,513 -0.01(-1.62%)
Jun 24, 2004 0.6601 0.6601 0.5883 0.6030 716,126 -0.05(-7.85%)
Jun 23, 2004 0.5835 0.6641 0.5835 0.6543 686,128 +0.05(+8.96%)
Jun 22, 2004 0.6160 0.6307 0.5835 0.6006 273,797 -0.01(-1.47%)
Jun 21, 2004 0.6038 0.6315 0.5908 0.6095 562,865 -0.01(-1.58%)
Jun 18, 2004 0.6275 0.6413 0.6193 0.6193 374,152 -0.01(-2.06%)
Jun 17, 2004 0.6250 0.6649 0.6209 0.6323 562,865 -0.04(-5.26%)
Jun 16, 2004 0.6364 0.6723 0.6364 0.6675 83,993 +0.03(+5.27%)
Jun 15, 2004 0.6910 0.6910 0.6332 0.6341 87,811 -0.00(-0.50%)
Jun 14, 2004 0.7212 0.7212 0.6152 0.6372 804,483 -0.04(-5.67%)
Jun 10, 2004 0.6584 0.6959 0.6584 0.6755 246,526 -0.00(-0.60%)
Jun 09, 2004 0.7089 0.7261 0.6723 0.6796 778,848 -0.04(-5.10%)
Jun 08, 2004 0.7269 0.7269 0.6926 0.7161 346,336 -0.01(-0.92%)
Jun 07, 2004 0.7277 0.7277 0.6943 0.7228 435,239 +0.03(+4.11%)
Jun 04, 2004 0.7236 0.7236 0.6861 0.6943 439,056 -0.01(-1.50%)
Jun 03, 2004 0.6812 0.7179 0.6601 0.7049 743,397 +0.01(+1.76%)
Jun 02, 2004 0.7334 0.7334 0.6780 0.6926 1,206,452 -0.02(-3.08%)
Jun 01, 2004 0.7073 0.7660 0.6845 0.7146 1,718,048 -0.00(-0.34%)
May 28, 2004 0.6894 0.7415 0.6723 0.7171 4,554,738 +0.09(+14.58%)
May 27, 2004 0.5500 0.6340 0.5500 0.6258 863,387 +0.06(+9.71%)
May 26, 2004 0.5549 0.5867 0.5549 0.5704 692,128 +0.02(+2.79%)
May 25, 2004 0.5949 0.6038 0.5337 0.5549 425,421 -0.06(-9.08%)
May 24, 2004 0.5989 0.6169 0.5680 0.6103 212,165 +0.01(+1.22%)
May 21, 2004 0.6079 0.6112 0.5949 0.6030 161,987 +0.01(+0.95%)
May 20, 2004 0.5940 0.6071 0.5786 0.5973 251,980 +0.01(+1.10%)
May 19, 2004 0.5631 0.5940 0.5623 0.5908 444,511 +0.03(+5.07%)
May 18, 2004 0.6234 0.6234 0.5435 0.5623 142,352 -0.01(-1.43%)
May 17, 2004 0.6177 0.6177 0.5297 0.5704 212,165 +0.01(+2.34%)
May 14, 2004 0.5932 0.5932 0.5509 0.5574 612,498 -0.04(-7.19%)
May 13, 2004 0.6160 0.6160 0.5835 0.6006 274,887 +0.01(+2.50%)
May 12, 2004 0.6951 0.6951 0.5704 0.5859 1,232,086 -0.06(-9.45%)
May 11, 2004 0.6926 0.7252 0.5908 0.6470 357,245 +0.04(+5.73%)
May 10, 2004 0.6601 0.6926 0.6112 0.6120 381,788 -0.06(-9.52%)
May 07, 2004 0.7049 0.7049 0.6112 0.6763 328,883 -0.02(-2.35%)
May 06, 2004 0.6804 0.6926 0.6177 0.6926 977,378 +0.02(+3.55%)
May 05, 2004 0.6397 0.6894 0.6104 0.6689 424,330 +0.05(+8.01%)
May 04, 2004 0.5835 0.6275 0.5835 0.6193 340,882 +0.01(+1.06%)
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.