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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 30, 2003 0.1677 0.1688 0.1677 0.1683 100,552 +0.00(+1.09%)
May 29, 2003 0.1649 0.1667 0.1649 0.1665 48,090 +0.00(+0.47%)
May 28, 2003 0.1639 0.1663 0.1639 0.1658 90,715 -0.00(-1.18%)
May 23, 2003 0.1667 0.1677 0.1649 0.1677 37,160 -0.00(-0.84%)
May 22, 2003 0.1675 0.1692 0.1657 0.1692 1,242,693 -0.00(-0.83%)
May 21, 2003 0.1616 0.1706 0.1616 0.1706 21,859 +0.01(+4.74%)
May 20, 2003 0.1610 0.1629 0.1610 0.1629 55,740 +0.00(+0.50%)
May 19, 2003 0.1633 0.1633 0.1620 0.1620 2,185 -0.00(-1.48%)
May 16, 2003 0.1647 0.1647 0.1608 0.1645 65,577 -0.00(-0.12%)
May 15, 2003 0.1598 0.1667 0.1596 0.1647 77,600 +0.00(+1.25%)
May 14, 2003 0.1637 0.1637 0.1598 0.1627 45,904 +0.00(+0.00%)
May 13, 2003 0.1645 0.1645 0.1576 0.1627 75,414 -0.01(-3.15%)
May 12, 2003 0.1679 0.1679 0.1679 0.1679 0 +0.00(+0.00%)
May 09, 2003 0.1657 0.1708 0.1657 0.1679 28,416 +0.00(+1.35%)
May 08, 2003 0.1671 0.1716 0.1657 0.1657 75,414 -0.00(-1.69%)
May 07, 2003 0.1633 0.1747 0.1633 0.1686 161,757 +0.01(+3.62%)
May 06, 2003 0.1686 0.1718 0.1627 0.1627 61,205 -0.01(-3.96%)
May 05, 2003 0.1647 0.1785 0.1635 0.1694 108,202 +0.00(+2.84%)
May 02, 2003 0.1627 0.1671 0.1598 0.1647 86,343 -0.00(-0.12%)
May 01, 2003 0.1690 0.1690 0.1649 0.1649 46,997 -0.00(-2.87%)
Apr 30, 2003 0.1574 0.1698 0.1525 0.1698 57,926 +0.01(+3.09%)
Apr 29, 2003 0.1673 0.1673 0.1647 0.1647 22,952 -0.00(-0.61%)
Apr 28, 2003 0.1681 0.1698 0.1657 0.1657 133,340 -0.00(-2.40%)
Apr 25, 2003 0.1663 0.1698 0.1657 0.1698 187,988 +0.00(+2.20%)
Apr 24, 2003 0.1623 0.1661 0.1623 0.1661 36,067 +0.00(+0.86%)
Apr 23, 2003 0.1610 0.1647 0.1608 0.1647 32,788 +0.00(+1.25%)
Apr 22, 2003 0.1616 0.1647 0.1616 0.1627 175,966 +0.00(+0.00%)
Apr 21, 2003 0.1639 0.1657 0.1608 0.1627 121,318 -0.00(-1.48%)
Apr 17, 2003 0.1643 0.1657 0.1637 0.1651 89,622 +0.00(+1.37%)
Apr 16, 2003 0.1667 0.1679 0.1625 0.1629 227,335 -0.01(-3.49%)
Apr 15, 2003 0.1694 0.1694 0.1688 0.1688 49,183 -0.00(-1.19%)
Apr 14, 2003 0.1712 0.1712 0.1708 0.1708 32,788 -0.00(-0.94%)
Apr 11, 2003 0.1722 0.1738 0.1708 0.1724 104,923 +0.00(+0.00%)
Apr 10, 2003 0.1728 0.1728 0.1718 0.1724 74,321 -0.00(-0.82%)
Apr 09, 2003 0.1728 0.1759 0.1728 0.1738 168,315 -0.00(-0.12%)
Apr 08, 2003 0.1738 0.1759 0.1738 0.1740 34,974 -0.00(-0.23%)
Apr 07, 2003 0.1738 0.1761 0.1734 0.1744 49,183 +0.00(+0.00%)
Apr 04, 2003 0.1722 0.1744 0.1722 0.1744 67,763 +0.00(+0.94%)
Apr 03, 2003 0.1736 0.1761 0.1728 0.1728 61,205 -0.00(-1.16%)
Apr 02, 2003 0.1753 0.1763 0.1718 0.1749 156,293 -0.00(-1.04%)
Apr 01, 2003 0.1761 0.1773 0.1740 0.1767 101,645 -0.00(-1.70%)
Mar 31, 2003 0.1777 0.1797 0.1769 0.1797 46,997 -0.00(-0.11%)
Mar 28, 2003 0.1779 0.1799 0.1779 0.1799 18,580 +0.01(+2.91%)
Mar 27, 2003 0.1749 0.1749 0.1749 0.1749 3,278 +0.00(+0.47%)
Mar 26, 2003 0.1706 0.1744 0.1700 0.1740 14,208 +0.01(+3.13%)
Mar 25, 2003 0.1688 0.1688 0.1688 0.1688 6,557 +0.00(+1.10%)
Mar 24, 2003 0.1795 0.1795 0.1667 0.1669 20,766,206 -0.01(-6.17%)
Mar 21, 2003 0.1675 0.1789 0.1627 0.1779 192,360 +0.01(+3.55%)
Mar 20, 2003 0.1757 0.1757 0.1718 0.1718 55,740 -0.00(-1.63%)
Mar 19, 2003 0.1728 0.1747 0.1720 0.1747 78,692 +0.00(+1.06%)
Mar 18, 2003 0.1730 0.1730 0.1708 0.1728 107,109 -0.00(-0.58%)
Mar 17, 2003 0.1777 0.1797 0.1738 0.1738 54,647 -0.00(-1.27%)
Mar 14, 2003 0.1732 0.1781 0.1732 0.1761 4,590,424 +0.00(+0.70%)
Mar 13, 2003 0.1769 0.1769 0.1679 0.1749 168,315 -0.00(-1.15%)
Mar 12, 2003 0.1744 0.1791 0.1730 0.1769 30,602 +0.00(+0.81%)
Mar 11, 2003 0.1718 0.1781 0.1718 0.1755 53,554 +0.00(+0.71%)
Mar 10, 2003 0.1720 0.1781 0.1718 0.1742 103,831 -0.00(-0.94%)
Mar 07, 2003 0.1730 0.1830 0.1653 0.1759 81,895 +0.00(+1.41%)
Mar 06, 2003 0.1773 0.1773 0.1710 0.1734 51,369 -0.00(-1.61%)
Mar 05, 2003 0.1738 0.1765 0.1738 0.1763 42,625 +0.00(+2.00%)
Mar 04, 2003 0.1738 0.1738 0.1708 0.1728 125,690 -0.00(-1.85%)
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.