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

Napco Sec Tech Inc (NQ: NSSC )

49.97 -0.10 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2004 0.5945 0.6117 0.5913 0.6051 276,518 +0.01(+2.34%)
Jun 29, 2004 0.5937 0.5953 0.5831 0.5913 243,183 +0.01(+1.39%)
Jun 28, 2004 0.6173 0.6173 0.5774 0.5831 520,794 -0.01(-1.51%)
Jun 25, 2004 0.5986 0.6278 0.5782 0.5921 415,324 -0.01(-1.62%)
Jun 24, 2004 0.6588 0.6588 0.5872 0.6018 717,527 -0.05(-7.85%)
Jun 23, 2004 0.5823 0.6628 0.5823 0.6531 687,470 +0.05(+8.96%)
Jun 22, 2004 0.6148 0.6295 0.5823 0.5994 274,332 -0.01(-1.47%)
Jun 21, 2004 0.6026 0.6303 0.5896 0.6083 563,966 -0.01(-1.58%)
Jun 18, 2004 0.6262 0.6401 0.6181 0.6181 374,884 -0.01(-2.06%)
Jun 17, 2004 0.6238 0.6636 0.6197 0.6311 563,966 -0.04(-5.26%)
Jun 16, 2004 0.6352 0.6710 0.6352 0.6662 84,157 +0.03(+5.27%)
Jun 15, 2004 0.6897 0.6897 0.6319 0.6328 87,983 -0.00(-0.50%)
Jun 14, 2004 0.7198 0.7198 0.6140 0.6360 806,056 -0.04(-5.67%)
Jun 10, 2004 0.6571 0.6945 0.6571 0.6742 247,008 -0.00(-0.60%)
Jun 09, 2004 0.7076 0.7246 0.6710 0.6783 780,372 -0.04(-5.10%)
Jun 08, 2004 0.7255 0.7255 0.6913 0.7147 347,014 -0.01(-0.92%)
Jun 07, 2004 0.7263 0.7263 0.6929 0.7214 436,090 +0.03(+4.11%)
Jun 04, 2004 0.7222 0.7222 0.6848 0.6929 439,915 -0.01(-1.50%)
Jun 03, 2004 0.6799 0.7165 0.6588 0.7035 744,851 +0.01(+1.76%)
Jun 02, 2004 0.7320 0.7320 0.6767 0.6913 1,208,811 -0.02(-3.08%)
Jun 01, 2004 0.7059 0.7645 0.6832 0.7133 1,721,409 -0.00(-0.34%)
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%)
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.