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 (%)
Nov 30, 2018 8.132 8.260 7.944 8.171 40,280 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,900 +0.06(+0.73%)
Nov 28, 2018 7.974 8.112 7.870 8.068 55,110 +0.13(+1.68%)
Nov 27, 2018 7.835 8.018 7.835 7.934 31,677 +0.01(+0.19%)
Nov 26, 2018 8.023 8.023 7.774 7.919 68,917 -0.11(-1.35%)
Nov 23, 2018 7.840 8.522 7.840 8.028 19,229 +0.07(+0.87%)
Nov 21, 2018 7.959 7.959 7.959 0 +0.01(+0.19%)
Nov 20, 2018 8.250 8.381 7.880 7.944 63,895 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.280 67,125 -0.17(-2.05%)
Nov 16, 2018 8.255 8.537 8.023 8.453 91,287 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,587 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.113 8.250 96,878 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.201 8.325 149,084 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,939 -0.17(-2.02%)
Nov 09, 2018 8.522 8.621 7.979 8.557 83,393 -0.03(-0.35%)
Nov 08, 2018 8.374 8.651 8.241 8.586 137,559 +0.28(+3.33%)
Nov 07, 2018 8.438 8.764 8.023 8.310 156,472 -0.09(-1.06%)
Nov 06, 2018 7.732 8.453 7.732 8.399 239,652 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.430 7.771 140,093 +0.33(+4.45%)
Nov 02, 2018 7.119 7.579 7.065 7.440 105,861 +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.