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

Napco Sec Tech Inc (NQ: NSSC )

50.07 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Oct 01, 2002 0.1809 0.1879 0.1748 0.1838 32,790 +0.00(+0.34%)
Sep 30, 2002 0.1809 0.1832 0.1799 0.1832 128,977 +0.00(+0.12%)
Sep 27, 2002 0.1771 0.1830 0.1769 0.1830 38,255 +0.00(+2.27%)
Sep 26, 2002 0.1787 0.1789 0.1667 0.1789 28,418 +0.00(+0.11%)
Sep 25, 2002 0.1647 0.1787 0.1647 0.1787 1,530,236 +0.01(+5.90%)
Sep 24, 2002 0.1667 0.1688 0.1647 0.1687 68,860 +0.00(+1.22%)
Sep 23, 2002 0.1691 0.1759 0.1667 0.1667 179,256 -0.00(-1.44%)
Sep 20, 2002 0.1667 0.1692 0.1667 0.1692 14,209 +0.00(+1.46%)
Sep 19, 2002 0.1687 0.1689 0.1667 0.1667 48,093 -0.01(-3.53%)
Sep 18, 2002 0.1731 0.1731 0.1728 0.1728 10,930 -0.01(-3.30%)
Sep 17, 2002 0.1787 0.1787 0.1787 0.1787 0 +0.00(+0.00%)
Sep 16, 2002 0.1787 0.1787 0.1787 0.1787 0 +0.00(+0.00%)
Sep 13, 2002 0.1787 0.1787 0.1787 0.1787 9,454 -0.00(-1.13%)
Sep 12, 2002 0.1807 0.1807 0.1708 0.1807 36,069 +0.01(+5.83%)
Sep 11, 2002 0.1708 0.1806 0.1708 0.1708 14,209 -0.00(-0.01%)
Sep 10, 2002 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Sep 09, 2002 0.1729 0.1729 0.1667 0.1708 43,721 -0.00(-1.40%)
Sep 06, 2002 0.1733 0.1748 0.1732 0.1732 74,325 -0.00(-0.93%)
Sep 05, 2002 0.1801 0.1801 0.1687 0.1748 245,930 -0.00(-2.27%)
Sep 04, 2002 0.1793 0.1793 0.1789 0.1789 19,674 -0.00(-0.12%)
Sep 03, 2002 0.1789 0.1791 0.1789 0.1791 19,674 -0.00(-2.10%)
Aug 30, 2002 0.1791 0.1830 0.1791 0.1830 17,488 +0.00(+0.00%)
Aug 29, 2002 0.1876 0.1876 0.1809 0.1830 141,000 -0.00(-2.60%)
Aug 28, 2002 0.1789 0.1879 0.1789 0.1879 48,093 +0.01(+4.41%)
Aug 27, 2002 0.1799 0.1805 0.1771 0.1799 74,325 -0.00(-0.56%)
Aug 26, 2002 0.1809 0.1831 0.1809 0.1809 41,534 -0.00(-1.11%)
Aug 23, 2002 0.1848 0.1848 0.1812 0.1830 13,116 -0.00(-0.11%)
Aug 22, 2002 0.1669 0.1834 0.1659 0.1832 120,232 +0.01(+3.56%)
Aug 21, 2002 0.1740 0.1769 0.1629 0.1769 91,814 +0.00(+1.16%)
Aug 20, 2002 0.1761 0.1769 0.1667 0.1748 72,139 -0.00(-1.15%)
Aug 16, 2002 0.1759 0.1769 0.1708 0.1769 66,346 -0.00(-0.57%)
Aug 15, 2002 0.1574 0.1838 0.1572 0.1779 219,698 +0.01(+7.36%)
Aug 14, 2002 0.1635 0.1667 0.1635 0.1657 64,488 +0.01(+3.16%)
Aug 13, 2002 0.1537 0.1606 0.1535 0.1606 59,023 +0.01(+5.19%)
Aug 12, 2002 0.1527 0.1527 0.1527 0.1527 2,186 -0.00(-2.09%)
Aug 07, 2002 0.1513 0.1559 0.1484 0.1559 113,674 +0.00(+2.27%)
Aug 06, 2002 0.1525 0.1525 0.1525 0.1525 0 +0.00(+0.00%)
Aug 05, 2002 0.1464 0.1525 0.1444 0.1525 24,046 -0.00(-0.66%)
Aug 02, 2002 0.1535 0.1535 0.1535 0.1535 1,093 +0.00(+0.00%)
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.