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 UNCHANGED
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 (%)
Jan 31, 2018 4.496 4.619 4.372 4.520 62,425 +0.02(+0.55%)
Jan 30, 2018 4.446 4.533 4.348 4.496 163,198 +0.00(+0.00%)
Jan 29, 2018 4.545 4.607 4.496 4.496 37,905 -0.05(-1.09%)
Jan 26, 2018 4.619 4.619 4.471 4.545 37,891 -0.02(-0.54%)
Jan 25, 2018 4.554 4.644 4.520 4.570 28,675 -0.02(-0.54%)
Jan 24, 2018 4.595 4.644 4.545 4.595 22,925 +0.00(+0.00%)
Jan 23, 2018 4.644 4.669 4.595 4.595 40,288 -0.05(-1.06%)
Jan 22, 2018 4.644 4.669 4.570 4.644 55,624 +0.00(+0.00%)
Jan 19, 2018 4.471 4.644 4.471 4.644 90,061 +0.14(+3.01%)
Jan 18, 2018 4.595 4.693 4.397 4.508 66,696 -0.14(-2.93%)
Jan 17, 2018 4.520 4.693 4.496 4.644 50,700 +0.17(+3.87%)
Jan 16, 2018 4.669 4.718 4.446 4.471 56,556 -0.17(-3.72%)
Jan 12, 2018 4.644 4.644 4.644 0 +0.00(+0.00%)
Jan 11, 2018 4.471 4.787 4.446 4.644 114,045 +0.22(+5.03%)
Jan 10, 2018 4.422 4.718 4.372 4.422 52,890 +0.02(+0.56%)
Jan 09, 2018 4.619 4.718 4.348 4.397 78,363 -0.20(-4.30%)
Jan 08, 2018 4.496 4.889 4.496 4.595 83,027 +0.10(+2.20%)
Jan 05, 2018 4.520 4.619 4.446 4.496 51,463 -0.02(-0.55%)
Jan 04, 2018 4.446 4.595 4.323 4.520 91,526 +0.10(+2.23%)
Jan 03, 2018 4.249 4.567 4.249 4.422 80,618 +0.15(+3.47%)
Jan 02, 2018 4.273 4.372 4.150 4.273 97,382 -0.05(-1.14%)
Dec 29, 2017 4.323 4.323 4.323 0 +0.05(+1.16%)
Dec 28, 2017 4.273 4.422 4.249 4.273 87,695 +0.02(+0.58%)
Dec 27, 2017 4.125 4.446 4.051 4.249 168,301 +0.15(+3.61%)
Dec 26, 2017 3.952 4.298 3.952 4.101 116,198 +0.20(+5.06%)
Dec 22, 2017 4.002 4.150 3.903 3.903 213,103 -0.12(-3.07%)
Dec 21, 2017 4.175 4.175 3.977 4.026 121,540 -0.15(-3.55%)
Dec 20, 2017 4.150 4.224 4.125 4.175 58,519 +0.05(+1.20%)
Dec 19, 2017 4.273 4.273 4.076 4.125 101,264 -0.12(-2.91%)
Dec 18, 2017 4.348 4.606 4.199 4.249 81,559 -0.07(-1.71%)
Dec 15, 2017 4.273 4.397 4.273 4.323 166,247 +0.02(+0.57%)
Dec 14, 2017 4.199 4.348 4.199 4.298 88,640 +0.10(+2.35%)
Dec 13, 2017 4.273 4.298 4.125 4.199 184,015 -0.10(-2.30%)
Dec 12, 2017 4.422 4.496 4.273 4.298 159,168 -0.07(-1.70%)
Dec 11, 2017 4.446 4.506 4.336 4.372 69,720 -0.05(-1.12%)
Dec 08, 2017 4.496 4.619 4.397 4.422 49,327 -0.02(-0.56%)
Dec 07, 2017 4.348 4.675 4.348 4.446 102,669 -0.17(-3.74%)
Dec 06, 2017 4.669 4.718 4.175 4.619 148,542 -0.10(-2.09%)
Dec 05, 2017 4.990 5.015 4.669 4.718 65,599 -0.22(-4.50%)
Dec 04, 2017 4.990 4.990 4.916 4.940 14,620 -0.02(-0.50%)
Dec 01, 2017 4.891 4.965 4.842 4.965 37,434 +0.02(+0.50%)
Nov 30, 2017 4.891 4.990 4.770 4.940 29,886 +0.10(+2.04%)
Nov 29, 2017 4.792 4.842 4.792 4.842 22,263 +0.07(+1.55%)
Nov 28, 2017 4.718 4.792 4.681 4.768 27,337 +0.07(+1.58%)
Nov 27, 2017 4.693 4.718 4.669 4.693 16,126 +0.02(+0.53%)
Nov 24, 2017 4.768 4.768 4.644 4.669 15,359 -0.15(-3.08%)
Nov 22, 2017 4.768 4.842 4.693 4.817 28,335 +0.07(+1.56%)
Nov 21, 2017 4.768 4.792 4.619 4.743 33,371 +0.02(+0.52%)
Nov 20, 2017 4.570 4.718 4.570 4.718 22,006 +0.12(+2.69%)
Nov 17, 2017 4.570 4.644 4.570 4.595 43,822 -0.02(-0.53%)
Nov 16, 2017 4.619 4.681 4.595 4.619 24,297 +0.00(+0.00%)
Nov 15, 2017 4.619 4.693 4.595 4.619 24,967 +0.02(+0.54%)
Nov 14, 2017 4.595 4.595 4.570 4.595 16,441 -0.02(-0.53%)
Nov 13, 2017 4.644 4.693 4.595 4.619 19,283 -0.02(-0.53%)
Nov 10, 2017 4.718 4.743 4.619 4.644 19,267 -0.05(-1.05%)
Nov 09, 2017 4.743 4.842 4.693 4.693 23,247 -0.10(-2.06%)
Nov 08, 2017 4.743 4.817 4.550 4.792 73,647 +0.07(+1.57%)
Nov 07, 2017 4.866 4.866 4.718 4.718 46,951 -0.15(-3.05%)
Nov 06, 2017 4.965 4.965 4.743 4.866 32,728 -0.02(-0.51%)
Nov 03, 2017 5.064 5.064 4.866 4.891 65,960 -0.15(-2.94%)
Nov 02, 2017 5.039 5.064 4.965 5.039 31,643 +0.02(+0.49%)
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.