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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 0.1838 0.1885 0.1830 0.1881 1,254,794 +0.00(+1.65%)
Dec 30, 2002 0.1944 0.1944 0.1838 0.1850 607,722 -0.01(-4.01%)
Dec 27, 2002 0.1931 0.1931 0.1923 0.1927 22,953 -0.00(-0.21%)
Dec 26, 2002 0.1850 0.1931 0.1850 0.1931 425,187 +0.01(+3.26%)
Dec 24, 2002 0.1814 0.1915 0.1811 0.1870 40,441 +0.00(+1.77%)
Dec 23, 2002 0.1958 0.1958 0.1826 0.1838 598,978 -0.01(-4.84%)
Dec 20, 2002 0.1958 0.1958 0.1931 0.1931 88,535 -0.00(-1.86%)
Dec 19, 2002 0.2033 0.2033 0.1968 0.1968 242,651 -0.01(-2.71%)
Dec 18, 2002 0.2043 0.2043 0.2013 0.2023 403,326 +0.00(+0.51%)
Dec 17, 2002 0.2049 0.2049 0.2013 0.2013 108,209 -0.00(-1.00%)
Dec 16, 2002 0.2009 0.2049 0.2009 0.2033 376,001 +0.01(+2.56%)
Dec 13, 2002 0.2003 0.2003 0.1905 0.1982 150,837 +0.00(+0.83%)
Dec 12, 2002 0.1970 0.1999 0.1830 0.1966 301,675 -0.00(-0.31%)
Dec 11, 2002 0.2027 0.2027 0.1972 0.1972 69,953 -0.01(-2.61%)
Dec 10, 2002 0.2001 0.2025 0.1982 0.2025 72,139 +0.00(+0.10%)
Dec 09, 2002 0.2045 0.2045 0.2011 0.2023 32,790 +0.00(+0.00%)
Dec 06, 2002 0.2033 0.2033 0.2013 0.2023 59,023 -0.00(-0.50%)
Dec 05, 2002 0.2049 0.2049 0.2025 0.2033 175,977 +0.00(+0.01%)
Dec 04, 2002 0.2072 0.2072 0.1992 0.2033 118,046 -0.00(-1.00%)
Dec 03, 2002 0.2060 0.2060 0.2033 0.2053 252,489 +0.00(+0.51%)
Dec 02, 2002 0.2043 0.2064 0.2013 0.2043 547,606 +0.00(+2.44%)
Nov 29, 2002 0.2013 0.2045 0.1972 0.1994 350,861 +0.00(+0.10%)
Nov 27, 2002 0.1992 0.1992 0.1982 0.1992 94,000 +0.00(+0.00%)
Nov 26, 2002 0.1992 0.2013 0.1992 0.1992 276,535 -0.00(-0.61%)
Nov 25, 2002 0.2003 0.2017 0.1992 0.2005 132,256 +0.00(+0.00%)
Nov 22, 2002 0.2013 0.2013 0.2003 0.2005 66,674 -0.00(-0.40%)
Nov 21, 2002 0.2013 0.2013 0.2013 0.2013 10,930 +0.00(+0.41%)
Nov 20, 2002 0.2003 0.2005 0.2003 0.2005 41,534 -0.00(-0.40%)
Nov 19, 2002 0.2013 0.2013 0.2013 0.2013 0 +0.00(+0.00%)
Nov 18, 2002 0.2013 0.2013 0.2013 0.2013 3,279 -0.00(-0.10%)
Nov 15, 2002 0.2013 0.2039 0.2011 0.2015 71,046 -0.00(-0.40%)
Nov 14, 2002 0.2015 0.2057 0.1992 0.2023 263,419 +0.00(+0.00%)
Nov 13, 2002 0.2025 0.2033 0.2023 0.2023 68,860 -0.00(-0.40%)
Nov 12, 2002 0.2031 0.2031 0.2031 0.2031 0 +0.00(+0.00%)
Nov 11, 2002 0.2031 0.2031 0.2031 0.2031 0 +0.00(+0.00%)
Nov 08, 2002 0.2023 0.2033 0.2015 0.2031 47,000 +0.00(+0.91%)
Nov 07, 2002 0.2033 0.2033 0.2013 0.2013 22,953 -0.00(-0.50%)
Nov 06, 2002 0.2009 0.2023 0.2009 0.2023 52,465 +0.00(+0.61%)
Nov 05, 2002 0.1990 0.2013 0.1990 0.2011 38,255 -0.00(-0.40%)
Nov 04, 2002 0.2003 0.2043 0.2003 0.2019 29,511 +0.00(+0.81%)
Nov 01, 2002 0.1952 0.2003 0.1952 0.2003 86,349 +0.01(+2.60%)
Oct 31, 2002 0.1931 0.1954 0.1931 0.1952 74,325 -0.00(-1.94%)
Oct 30, 2002 0.1996 0.1996 0.1931 0.1990 66,674 +0.01(+3.05%)
Oct 29, 2002 0.1889 0.1931 0.1889 0.1931 14,209 +0.00(+2.15%)
Oct 28, 2002 0.1911 0.1911 0.1850 0.1891 27,325 +0.00(+2.20%)
Oct 25, 2002 0.1832 0.1889 0.1832 0.1850 76,511 +0.00(+0.89%)
Oct 24, 2002 0.1830 0.1834 0.1830 0.1834 14,209 -0.00(-0.33%)
Oct 23, 2002 0.1844 0.1844 0.1838 0.1840 31,697 -0.00(-0.22%)
Oct 22, 2002 0.1842 0.1846 0.1840 0.1844 18,581 -0.00(-0.21%)
Oct 21, 2002 0.1830 0.1848 0.1830 0.1848 75,418 +0.00(+1.10%)
Oct 18, 2002 0.1783 0.1828 0.1783 0.1828 3,279 +0.01(+3.33%)
Oct 17, 2002 0.1750 0.1791 0.1750 0.1769 21,860 +0.00(+0.00%)
Oct 16, 2002 0.1773 0.1773 0.1769 0.1769 34,976 -0.00(-1.14%)
Oct 15, 2002 0.1812 0.1812 0.1789 0.1789 16,395 -0.00(-1.90%)
Oct 14, 2002 0.1789 0.1824 0.1789 0.1824 6,558 +0.00(+0.67%)
Oct 11, 2002 0.1813 0.1813 0.1811 0.1811 9,837 -0.00(-1.00%)
Oct 10, 2002 0.1822 0.1830 0.1769 0.1830 100,558 +0.00(+0.00%)
Oct 09, 2002 0.1842 0.1842 0.1828 0.1830 7,651 -0.00(-0.88%)
Oct 08, 2002 0.1911 0.1911 0.1846 0.1846 54,651 -0.01(-3.30%)
Oct 07, 2002 0.1872 0.1911 0.1872 0.1909 41,534 +0.00(+2.07%)
Oct 04, 2002 0.1911 0.1960 0.1860 0.1870 115,860 +0.00(+2.56%)
Oct 03, 2002 0.1824 0.1824 0.1824 0.1824 0 +0.00(+0.00%)
Oct 02, 2002 0.1858 0.1858 0.1824 0.1824 13,116 -0.00(-0.79%)
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.