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

Napco Sec Tech Inc (NQ: NSSC )

52.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 0.5685 0.5888 0.5514 0.5668 109,302 -0.00(-0.29%)
Jul 29, 2004 0.5567 0.5685 0.5432 0.5685 129,523 +0.02(+2.79%)
Jul 28, 2004 0.6099 0.6099 0.5205 0.5530 134,442 +0.00(+0.15%)
Jul 27, 2004 0.5457 0.5920 0.5180 0.5522 147,558 +0.01(+1.34%)
Jul 26, 2004 0.5327 0.5571 0.5327 0.5449 79,244 +0.00(+0.00%)
Jul 23, 2004 0.5375 0.5660 0.5205 0.5449 241,012 -0.01(-1.90%)
Jul 22, 2004 0.5701 0.5701 0.5481 0.5554 286,919 -0.02(-3.94%)
Jul 21, 2004 0.5701 0.5920 0.5603 0.5782 125,698 +0.00(+0.85%)
Jul 20, 2004 0.5424 0.5855 0.5424 0.5733 288,558 +0.02(+3.83%)
Jul 19, 2004 0.5790 0.5855 0.5465 0.5522 332,826 -0.03(-4.63%)
Jul 16, 2004 0.5896 0.5896 0.5701 0.5790 180,895 -0.01(-1.91%)
Jul 15, 2004 0.6018 0.6018 0.5872 0.5903 89,081 -0.00(-0.15%)
Jul 14, 2004 0.5936 0.6050 0.5904 0.5912 213,140 -0.00(-0.41%)
Jul 13, 2004 0.5872 0.6107 0.5872 0.5937 53,558 +0.01(+1.11%)
Jul 12, 2004 0.6254 0.6254 0.5872 0.5872 181,442 -0.02(-3.10%)
Jul 09, 2004 0.6343 0.6343 0.5912 0.6059 217,512 +0.02(+2.63%)
Jul 08, 2004 0.5872 0.5937 0.5872 0.5904 129,523 +0.00(+0.00%)
Jul 07, 2004 0.6465 0.6465 0.5855 0.5904 641,059 -0.02(-3.85%)
Jul 06, 2004 0.6343 0.6416 0.6107 0.6141 106,023 -0.00(-0.11%)
Jul 02, 2004 0.6172 0.6294 0.5945 0.6147 329,000 +0.02(+3.41%)
Jul 01, 2004 0.6116 0.6303 0.5937 0.5945 155,756 -0.01(-1.75%)
Jun 30, 2004 0.5945 0.6116 0.5912 0.6050 276,535 +0.01(+2.34%)
Jun 29, 2004 0.5937 0.5953 0.5831 0.5912 243,198 +0.01(+1.39%)
Jun 28, 2004 0.6172 0.6172 0.5774 0.5831 520,827 -0.01(-1.51%)
Jun 25, 2004 0.5985 0.6277 0.5782 0.5920 415,349 -0.01(-1.62%)
Jun 24, 2004 0.6587 0.6587 0.5872 0.6018 717,571 -0.05(-7.85%)
Jun 23, 2004 0.5823 0.6628 0.5823 0.6530 687,513 +0.05(+8.96%)
Jun 22, 2004 0.6148 0.6294 0.5823 0.5994 274,349 -0.01(-1.47%)
Jun 21, 2004 0.6026 0.6303 0.5896 0.6083 564,001 -0.01(-1.58%)
Jun 18, 2004 0.6262 0.6400 0.6181 0.6181 374,908 -0.01(-2.06%)
Jun 17, 2004 0.6238 0.6636 0.6197 0.6311 564,001 -0.04(-5.26%)
Jun 16, 2004 0.6351 0.6709 0.6351 0.6661 84,163 +0.03(+5.27%)
Jun 15, 2004 0.6896 0.6896 0.6319 0.6328 87,988 -0.00(-0.50%)
Jun 14, 2004 0.7197 0.7197 0.6140 0.6360 806,106 -0.04(-5.67%)
Jun 10, 2004 0.6571 0.6945 0.6571 0.6742 247,023 -0.00(-0.60%)
Jun 09, 2004 0.7075 0.7246 0.6709 0.6782 780,420 -0.04(-5.10%)
Jun 08, 2004 0.7254 0.7254 0.6913 0.7147 347,035 -0.01(-0.92%)
Jun 07, 2004 0.7262 0.7262 0.6929 0.7213 436,117 +0.03(+4.11%)
Jun 04, 2004 0.7222 0.7222 0.6847 0.6929 439,943 -0.01(-1.50%)
Jun 03, 2004 0.6799 0.7165 0.6587 0.7034 744,897 +0.01(+1.76%)
Jun 02, 2004 0.7319 0.7319 0.6766 0.6913 1,208,887 -0.02(-3.08%)
Jun 01, 2004 0.7059 0.7644 0.6831 0.7132 1,721,516 -0.00(-0.34%)
May 28, 2004 0.6880 0.7400 0.6709 0.7156 4,563,931 +0.09(+14.58%)
May 27, 2004 0.5489 0.6327 0.5489 0.6246 865,130 +0.06(+9.71%)
May 26, 2004 0.5538 0.5855 0.5538 0.5693 693,525 +0.02(+2.79%)
May 25, 2004 0.5937 0.6026 0.5327 0.5538 426,280 -0.06(-9.08%)
May 24, 2004 0.5977 0.6156 0.5668 0.6091 212,593 +0.01(+1.22%)
May 21, 2004 0.6067 0.6099 0.5937 0.6018 162,314 +0.01(+0.95%)
May 20, 2004 0.5928 0.6059 0.5774 0.5961 252,489 +0.01(+1.10%)
May 19, 2004 0.5619 0.5928 0.5611 0.5896 445,408 +0.03(+5.07%)
May 18, 2004 0.6221 0.6221 0.5424 0.5611 142,639 -0.01(-1.43%)
May 17, 2004 0.6164 0.6164 0.5286 0.5693 212,593 +0.01(+2.34%)
May 14, 2004 0.5920 0.5920 0.5497 0.5563 613,734 -0.04(-7.19%)
May 13, 2004 0.6148 0.6148 0.5823 0.5994 275,442 +0.01(+2.50%)
May 12, 2004 0.6937 0.6937 0.5693 0.5847 1,234,573 -0.06(-9.45%)
May 11, 2004 0.6913 0.7238 0.5896 0.6457 357,966 +0.03(+5.73%)
May 10, 2004 0.6587 0.6913 0.6099 0.6107 382,559 -0.06(-9.52%)
May 07, 2004 0.7034 0.7034 0.6099 0.6750 329,547 -0.02(-2.35%)
May 06, 2004 0.6791 0.6913 0.6164 0.6913 979,351 +0.02(+3.55%)
May 05, 2004 0.6384 0.6880 0.6092 0.6676 425,187 +0.05(+8.01%)
May 04, 2004 0.5823 0.6262 0.5823 0.6181 341,570 +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.