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 (%)
Jan 31, 2019 7.708 7.806 7.396 7.762 47,153 +0.00(+0.06%)
Jan 30, 2019 7.653 7.851 7.478 7.757 55,981 +0.14(+1.88%)
Jan 29, 2019 7.668 7.748 7.594 7.614 64,000 -0.11(-1.41%)
Jan 28, 2019 7.905 7.905 7.708 7.722 49,197 -0.21(-2.68%)
Jan 25, 2019 7.905 8.004 7.683 7.935 64,363 +0.00(+0.06%)
Jan 24, 2019 7.495 7.930 7.460 7.930 73,118 +0.43(+5.73%)
Jan 23, 2019 7.821 7.821 7.034 7.500 83,965 -0.29(-3.74%)
Jan 22, 2019 8.251 8.251 7.787 7.792 55,866 -0.46(-5.63%)
Jan 18, 2019 8.113 8.310 8.108 8.256 112,736 +0.20(+2.45%)
Jan 17, 2019 7.960 8.187 7.960 8.058 30,206 +0.06(+0.74%)
Jan 16, 2019 8.073 8.183 7.950 7.999 46,179 -0.04(-0.55%)
Jan 15, 2019 7.737 8.078 7.616 8.043 63,830 +0.31(+4.03%)
Jan 14, 2019 7.880 7.930 7.732 7.732 43,469 -0.15(-1.88%)
Jan 11, 2019 7.559 8.029 7.559 7.880 120,832 +0.32(+4.18%)
Jan 10, 2019 7.465 7.638 7.426 7.564 58,007 +0.16(+2.20%)
Jan 09, 2019 7.411 7.544 7.327 7.401 63,484 -0.01(-0.13%)
Jan 08, 2019 7.367 7.648 7.243 7.411 72,493 +0.04(+0.54%)
Jan 07, 2019 7.327 7.626 7.184 7.372 71,922 +0.04(+0.54%)
Jan 04, 2019 7.317 7.656 7.065 7.332 83,591 +0.11(+1.57%)
Jan 03, 2019 7.584 7.638 7.169 7.218 54,228 -0.45(-5.86%)
Jan 02, 2019 7.648 7.856 7.460 7.668 83,876 -0.11(-1.46%)
Dec 31, 2018 7.569 7.801 7.312 7.782 60,922 +0.19(+2.47%)
Dec 28, 2018 7.460 7.876 7.372 7.594 81,364 +0.14(+1.92%)
Dec 27, 2018 7.139 7.530 7.139 7.451 81,751 -0.08(-1.05%)
Dec 26, 2018 6.942 7.876 6.932 7.530 63,523 +0.68(+9.96%)
Dec 24, 2018 6.887 7.258 6.823 6.848 56,874 -0.14(-2.05%)
Dec 21, 2018 7.045 7.312 6.803 6.991 206,650 -0.05(-0.70%)
Dec 20, 2018 7.416 7.579 6.966 7.041 155,432 -0.37(-5.00%)
Dec 19, 2018 7.673 7.831 7.089 7.411 101,952 -0.26(-3.41%)
Dec 18, 2018 7.426 7.974 7.426 7.673 129,643 +0.21(+2.85%)
Dec 17, 2018 7.559 7.752 7.391 7.460 75,138 -0.13(-1.69%)
Dec 14, 2018 7.668 7.787 7.535 7.589 37,848 -0.19(-2.48%)
Dec 13, 2018 7.960 8.004 7.757 7.782 30,760 -0.18(-2.23%)
Dec 12, 2018 7.999 8.273 7.851 7.960 38,385 -0.04(-0.56%)
Dec 11, 2018 7.619 8.207 7.559 8.004 51,118 +0.06(+0.75%)
Dec 10, 2018 7.861 7.945 7.559 7.945 63,446 +0.08(+1.01%)
Dec 07, 2018 8.019 8.172 7.767 7.866 35,824 -0.16(-1.97%)
Dec 06, 2018 7.950 8.261 7.940 8.024 34,596 +0.00(+0.06%)
Dec 04, 2018 8.295 8.434 7.905 8.019 31,979 -0.23(-2.81%)
Dec 03, 2018 8.295 8.295 7.935 8.251 45,525 +0.08(+0.97%)
Nov 30, 2018 8.132 8.261 7.945 8.172 40,277 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,899 +0.06(+0.73%)
Nov 28, 2018 7.974 8.113 7.871 8.068 55,107 +0.13(+1.68%)
Nov 27, 2018 7.836 8.019 7.836 7.935 31,675 +0.01(+0.19%)
Nov 26, 2018 8.024 8.024 7.775 7.920 68,913 -0.11(-1.35%)
Nov 23, 2018 7.841 8.523 7.841 8.029 19,227 +0.07(+0.87%)
Nov 21, 2018 7.960 7.960 7.960 0 +0.01(+0.19%)
Nov 20, 2018 8.251 8.381 7.880 7.945 63,891 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.281 67,121 -0.17(-2.05%)
Nov 16, 2018 8.256 8.538 8.024 8.454 91,282 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,584 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.114 8.251 96,872 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.202 8.325 149,075 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,931 -0.17(-2.02%)
Nov 09, 2018 8.523 8.622 7.979 8.557 83,388 -0.03(-0.35%)
Nov 08, 2018 8.375 8.651 8.241 8.587 137,550 +0.28(+3.33%)
Nov 07, 2018 8.439 8.765 8.024 8.310 156,463 -0.09(-1.06%)
Nov 06, 2018 7.732 8.454 7.732 8.399 239,637 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.431 7.772 140,084 +0.33(+4.45%)
Nov 02, 2018 7.120 7.579 7.065 7.441 105,855 +0.32(+4.44%)
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.