Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	0.1574	0.1698	0.1525	0.1698	57,930	+0.01(+3.09%)
Apr 29, 2003	0.1673	0.1673	0.1647	0.1647	22,953	-0.00(-0.61%)
Apr 28, 2003	0.1681	0.1698	0.1657	0.1657	133,349	-0.00(-2.40%)
Apr 25, 2003	0.1663	0.1698	0.1657	0.1698	188,000	+0.00(+2.20%)
Apr 24, 2003	0.1622	0.1661	0.1622	0.1661	36,069	+0.00(+0.86%)
Apr 23, 2003	0.1610	0.1647	0.1608	0.1647	32,790	+0.00(+1.25%)
Apr 22, 2003	0.1616	0.1647	0.1616	0.1626	175,977	+0.00(+0.00%)
Apr 21, 2003	0.1639	0.1657	0.1608	0.1626	121,325	-0.00(-1.48%)
Apr 17, 2003	0.1643	0.1657	0.1637	0.1651	89,628	+0.00(+1.37%)
Apr 16, 2003	0.1667	0.1679	0.1624	0.1629	227,349	-0.01(-3.49%)
Apr 15, 2003	0.1694	0.1694	0.1687	0.1687	49,186	-0.00(-1.19%)
Apr 14, 2003	0.1712	0.1712	0.1708	0.1708	32,790	-0.00(-0.94%)
Apr 11, 2003	0.1722	0.1738	0.1708	0.1724	104,930	+0.00(+0.00%)
Apr 10, 2003	0.1728	0.1728	0.1718	0.1724	74,325	-0.00(-0.82%)
Apr 09, 2003	0.1728	0.1759	0.1728	0.1738	168,326	-0.00(-0.12%)
Apr 08, 2003	0.1738	0.1759	0.1738	0.1740	34,976	-0.00(-0.23%)
Apr 07, 2003	0.1738	0.1761	0.1734	0.1744	49,186	+0.00(+0.00%)
Apr 04, 2003	0.1722	0.1744	0.1722	0.1744	67,767	+0.00(+0.94%)
Apr 03, 2003	0.1736	0.1761	0.1728	0.1728	61,209	-0.00(-1.16%)
Apr 02, 2003	0.1753	0.1763	0.1718	0.1748	156,302	-0.00(-1.04%)
Apr 01, 2003	0.1761	0.1773	0.1740	0.1767	101,651	-0.00(-1.70%)
Mar 31, 2003	0.1777	0.1797	0.1769	0.1797	47,000	-0.00(-0.11%)
Mar 28, 2003	0.1779	0.1799	0.1779	0.1799	18,581	+0.01(+2.91%)
Mar 27, 2003	0.1748	0.1748	0.1748	0.1748	3,279	+0.00(+0.47%)
Mar 26, 2003	0.1706	0.1744	0.1700	0.1740	14,209	+0.01(+3.13%)
Mar 25, 2003	0.1687	0.1687	0.1687	0.1687	6,558	+0.00(+1.10%)
Mar 24, 2003	0.1795	0.1795	0.1667	0.1669	20,767,498	-0.01(-6.17%)
Mar 21, 2003	0.1675	0.1789	0.1626	0.1779	192,372	+0.01(+3.55%)
Mar 20, 2003	0.1757	0.1757	0.1718	0.1718	55,744	-0.00(-1.63%)
Mar 19, 2003	0.1728	0.1746	0.1720	0.1746	78,697	+0.00(+1.06%)
Mar 18, 2003	0.1730	0.1730	0.1708	0.1728	107,116	-0.00(-0.58%)
Mar 17, 2003	0.1777	0.1797	0.1738	0.1738	54,651	-0.00(-1.27%)
Mar 14, 2003	0.1732	0.1781	0.1732	0.1761	4,590,710	+0.00(+0.70%)
Mar 13, 2003	0.1769	0.1769	0.1679	0.1748	168,326	-0.00(-1.15%)
Mar 12, 2003	0.1744	0.1791	0.1730	0.1769	30,604	+0.00(+0.81%)
Mar 11, 2003	0.1718	0.1781	0.1718	0.1755	53,558	+0.00(+0.71%)
Mar 10, 2003	0.1720	0.1781	0.1718	0.1742	103,837	-0.00(-0.94%)
Mar 07, 2003	0.1730	0.1830	0.1653	0.1759	81,900	+0.00(+1.41%)
Mar 06, 2003	0.1773	0.1773	0.1710	0.1734	51,372	-0.00(-1.61%)
Mar 05, 2003	0.1738	0.1765	0.1738	0.1763	42,628	+0.00(+2.00%)
Mar 04, 2003	0.1738	0.1738	0.1708	0.1728	125,698	-0.00(-1.85%)
Mar 03, 2003	0.1793	0.1793	0.1734	0.1761	31,697	-0.01(-3.46%)
Feb 28, 2003	0.1840	0.1840	0.1822	0.1824	6,558	+0.00(+2.28%)
Feb 27, 2003	0.1807	0.1811	0.1702	0.1783	42,628	-0.00(-2.23%)
Feb 26, 2003	0.1677	0.1832	0.1547	0.1824	278,721	+0.00(+1.24%)
Feb 25, 2003	0.1875	0.1875	0.1801	0.1801	39,348	-0.01(-3.06%)
Feb 24, 2003	0.1907	0.1970	0.1748	0.1858	216,419	-0.01(-3.28%)
Feb 21, 2003	0.1921	0.1921	0.1921	0.1921	0	+0.00(+0.00%)
Feb 20, 2003	0.1921	0.1921	0.1921	0.1921	5,465	-0.00(-0.53%)
Feb 19, 2003	0.1931	0.1931	0.1931	0.1931	0	+0.00(+0.00%)
Feb 18, 2003	0.1885	0.1962	0.1885	0.1931	25,139	+0.00(+2.37%)
Feb 14, 2003	0.1881	0.1919	0.1868	0.1887	107,116	+0.00(+0.76%)
Feb 13, 2003	0.1978	0.1978	0.1836	0.1872	28,418	-0.01(-5.25%)
Feb 12, 2003	0.1958	0.1976	0.1958	0.1976	25,139	+0.00(+1.25%)
Feb 11, 2003	0.1944	0.1952	0.1944	0.1952	12,023	+0.00(+0.96%)
Feb 10, 2003	0.1948	0.1948	0.1913	0.1933	28,418	-0.00(-0.74%)
Feb 07, 2003	0.1948	0.1954	0.1946	0.1948	27,325	+0.00(+2.01%)
Feb 06, 2003	0.1950	0.1950	0.1852	0.1909	163,953	-0.01(-2.68%)
Feb 05, 2003	0.1944	0.1982	0.1944	0.1962	287,465	+0.00(+0.52%)
Feb 04, 2003	0.1954	0.1956	0.1931	0.1952	56,837	-0.00(-0.83%)

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.

Financial News

Napco Sec Tech Inc (NQ: NSSC )

Historical Prices

Popular Pages