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 28, 2004 0.6880 0.7401 0.6710 0.7157 4,563,647 +0.09(+14.58%)
May 27, 2004 0.5490 0.6327 0.5490 0.6246 865,076 +0.06(+9.71%)
May 26, 2004 0.5538 0.5856 0.5538 0.5693 693,482 +0.02(+2.79%)
May 25, 2004 0.5937 0.6026 0.5327 0.5538 426,253 -0.06(-9.08%)
May 24, 2004 0.5978 0.6157 0.5669 0.6092 212,580 +0.01(+1.22%)
May 21, 2004 0.6067 0.6100 0.5937 0.6018 162,304 +0.01(+0.95%)
May 20, 2004 0.5929 0.6059 0.5774 0.5961 252,473 +0.01(+1.10%)
May 19, 2004 0.5620 0.5929 0.5612 0.5896 445,380 +0.03(+5.07%)
May 18, 2004 0.6222 0.6222 0.5425 0.5612 142,631 -0.01(-1.43%)
May 17, 2004 0.6165 0.6165 0.5286 0.5693 212,580 +0.01(+2.34%)
May 14, 2004 0.5921 0.5921 0.5498 0.5563 613,696 -0.04(-7.19%)
May 13, 2004 0.6148 0.6148 0.5823 0.5994 275,425 +0.01(+2.50%)
May 12, 2004 0.6937 0.6937 0.5693 0.5848 1,234,496 -0.06(-9.45%)
May 11, 2004 0.6913 0.7238 0.5896 0.6458 357,943 +0.03(+5.73%)
May 10, 2004 0.6588 0.6913 0.6100 0.6108 382,535 -0.06(-9.52%)
May 07, 2004 0.7035 0.7035 0.6100 0.6750 329,526 -0.02(-2.35%)
May 06, 2004 0.6791 0.6913 0.6165 0.6913 979,290 +0.02(+3.54%)
May 05, 2004 0.6384 0.6880 0.6092 0.6676 425,160 +0.05(+8.01%)
May 04, 2004 0.5823 0.6262 0.5823 0.6181 341,549 +0.01(+1.06%)
May 03, 2004 0.6466 0.6498 0.6035 0.6116 481,448 -0.02(-3.59%)
Apr 30, 2004 0.6401 0.6994 0.5685 0.6344 615,881 -0.01(-1.02%)
Apr 29, 2004 0.5937 0.6661 0.5450 0.6409 1,431,228 -0.02(-3.55%)
Apr 28, 2004 0.7523 0.7523 0.6506 0.6645 918,084 +0.30(+81.56%)
Apr 27, 2004 0.3721 0.3802 0.3517 0.3660 729,003 +0.00(+0.22%)
Apr 26, 2004 0.3456 0.3975 0.3456 0.3652 625,172 -0.02(-4.01%)
Apr 23, 2004 0.3963 0.3963 0.3607 0.3804 839,391 -0.00(-0.21%)
Apr 22, 2004 0.3981 0.4343 0.3711 0.3812 880,924 -0.01(-3.65%)
Apr 21, 2004 0.3761 0.3961 0.3609 0.3957 1,195,696 +0.02(+6.16%)
Apr 20, 2004 0.4351 0.4367 0.3672 0.3727 1,473,307 -0.05(-11.71%)
Apr 19, 2004 0.4038 0.4463 0.3774 0.4221 1,361,825 +0.03(+7.23%)
Apr 16, 2004 0.3841 0.3975 0.3560 0.3936 1,548,721 +0.02(+4.65%)
Apr 15, 2004 0.3761 0.3863 0.3497 0.3761 2,053,668 -0.01(-2.32%)
Apr 14, 2004 0.4148 0.4260 0.3761 0.3851 2,524,733 -0.04(-9.59%)
Apr 13, 2004 0.4692 0.4717 0.4211 0.4260 2,193,567 -0.03(-6.64%)
Apr 12, 2004 0.4270 0.4648 0.4073 0.4563 3,717,151 +0.03(+7.47%)
Apr 08, 2004 0.4241 0.4512 0.4199 0.4245 4,917,219 +0.01(+3.37%)
Apr 07, 2004 0.3853 0.4107 0.3786 0.4107 2,698,513 +0.03(+9.07%)
Apr 06, 2004 0.3660 0.3857 0.3519 0.3766 2,490,851 +0.03(+7.93%)
Apr 05, 2004 0.3304 0.3609 0.3243 0.3489 2,367,347 +0.02(+7.18%)
Apr 02, 2004 0.3298 0.3393 0.3233 0.3255 1,413,195 +0.00(+1.14%)
Apr 01, 2004 0.3454 0.3456 0.3072 0.3219 2,616,542 -0.02(-5.61%)
Mar 31, 2004 0.3558 0.3609 0.3410 0.3410 4,207,889 -0.01(-1.99%)
Mar 30, 2004 0.3212 0.3538 0.3184 0.3479 9,266,100 +0.05(+17.03%)
Mar 29, 2004 0.2968 0.2999 0.2857 0.2973 1,823,054 +0.00(+1.53%)
Mar 26, 2004 0.2712 0.2999 0.2574 0.2928 4,483,314 +0.03(+11.20%)
Mar 25, 2004 0.2450 0.2639 0.2448 0.2633 1,835,076 +0.02(+7.47%)
Mar 24, 2004 0.2503 0.2503 0.2430 0.2450 1,935,629 -0.01(-2.03%)
Mar 23, 2004 0.2531 0.2531 0.2328 0.2501 2,926,942 +0.00(+0.41%)
Mar 22, 2004 0.2456 0.2623 0.2359 0.2491 11,848,760 +0.04(+19.40%)
Mar 19, 2004 0.2084 0.2086 0.2084 0.2086 13,115 -0.00(-0.87%)
Mar 18, 2004 0.2127 0.2129 0.2088 0.2104 60,112 +0.00(+1.37%)
Mar 17, 2004 0.2052 0.2104 0.2052 0.2076 32,788 -0.00(-0.97%)
Mar 16, 2004 0.2178 0.2178 0.2068 0.2096 157,385 +0.00(+0.10%)
Mar 15, 2004 0.2084 0.2094 0.2084 0.2094 22,952 -0.00(-0.58%)
Mar 12, 2004 0.2106 0.2106 0.2106 0.2106 10,929 +0.00(+2.36%)
Mar 11, 2004 0.2058 0.2058 0.2056 0.2058 27,323 +0.00(+0.21%)
Mar 10, 2004 0.2062 0.2062 0.2054 0.2054 5,464 +0.00(+0.00%)
Mar 09, 2004 0.2035 0.2054 0.2035 0.2054 18,580 +0.00(+0.10%)
Mar 08, 2004 0.2035 0.2052 0.2033 0.2052 38,253 +0.00(+0.90%)
Mar 05, 2004 0.2054 0.2104 0.2033 0.2033 160,664 -0.01(-2.44%)
Mar 04, 2004 0.2054 0.2084 0.2054 0.2084 67,763 +0.01(+2.50%)
Mar 03, 2004 0.2082 0.2082 0.2033 0.2033 14,208 +0.00(+0.00%)
Mar 02, 2004 0.2037 0.2043 0.2033 0.2033 31,695 -0.00(-1.96%)
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.