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 (%)
Dec 29, 2017 4.323 4.323 4.323 0 +0.05(+1.16%)
Dec 28, 2017 4.274 4.422 4.249 4.274 87,689 +0.02(+0.58%)
Dec 27, 2017 4.125 4.447 4.051 4.249 168,291 +0.15(+3.61%)
Dec 26, 2017 3.953 4.298 3.953 4.101 116,191 +0.20(+5.06%)
Dec 22, 2017 4.002 4.150 3.903 3.903 213,090 -0.12(-3.07%)
Dec 21, 2017 4.175 4.175 3.977 4.027 121,532 -0.15(-3.55%)
Dec 20, 2017 4.150 4.224 4.125 4.175 58,515 +0.05(+1.20%)
Dec 19, 2017 4.274 4.274 4.076 4.125 101,258 -0.12(-2.91%)
Dec 18, 2017 4.348 4.606 4.200 4.249 81,554 -0.07(-1.71%)
Dec 15, 2017 4.274 4.397 4.274 4.323 166,236 +0.02(+0.57%)
Dec 14, 2017 4.200 4.348 4.200 4.298 88,634 +0.10(+2.35%)
Dec 13, 2017 4.274 4.298 4.125 4.200 184,003 -0.10(-2.30%)
Dec 12, 2017 4.422 4.496 4.274 4.298 159,158 -0.07(-1.69%)
Dec 11, 2017 4.447 4.506 4.337 4.373 69,716 -0.05(-1.12%)
Dec 08, 2017 4.496 4.620 4.397 4.422 49,324 -0.02(-0.56%)
Dec 07, 2017 4.348 4.675 4.348 4.447 102,663 -0.17(-3.74%)
Dec 06, 2017 4.669 4.718 4.175 4.620 148,533 -0.10(-2.09%)
Dec 05, 2017 4.990 5.015 4.669 4.718 65,595 -0.22(-4.50%)
Dec 04, 2017 4.990 4.990 4.916 4.941 14,619 -0.02(-0.50%)
Dec 01, 2017 4.891 4.965 4.842 4.965 37,431 +0.02(+0.50%)
Nov 30, 2017 4.891 4.990 4.770 4.941 29,884 +0.10(+2.04%)
Nov 29, 2017 4.793 4.842 4.793 4.842 22,261 +0.07(+1.55%)
Nov 28, 2017 4.718 4.793 4.681 4.768 27,336 +0.07(+1.58%)
Nov 27, 2017 4.694 4.718 4.669 4.694 16,125 +0.02(+0.53%)
Nov 24, 2017 4.768 4.768 4.644 4.669 15,358 -0.15(-3.08%)
Nov 22, 2017 4.768 4.842 4.694 4.817 28,333 +0.07(+1.56%)
Nov 21, 2017 4.768 4.793 4.620 4.743 33,369 +0.02(+0.52%)
Nov 20, 2017 4.570 4.718 4.570 4.718 22,004 +0.12(+2.69%)
Nov 17, 2017 4.570 4.644 4.570 4.595 43,819 -0.02(-0.53%)
Nov 16, 2017 4.620 4.681 4.595 4.620 24,296 +0.00(+0.00%)
Nov 15, 2017 4.620 4.694 4.595 4.620 24,965 +0.02(+0.54%)
Nov 14, 2017 4.595 4.595 4.570 4.595 16,440 -0.02(-0.53%)
Nov 13, 2017 4.644 4.694 4.595 4.620 19,282 -0.02(-0.53%)
Nov 10, 2017 4.718 4.743 4.620 4.644 19,266 -0.05(-1.05%)
Nov 09, 2017 4.743 4.842 4.694 4.694 23,245 -0.10(-2.06%)
Nov 08, 2017 4.743 4.817 4.550 4.793 73,643 +0.07(+1.57%)
Nov 07, 2017 4.867 4.867 4.718 4.718 46,948 -0.15(-3.05%)
Nov 06, 2017 4.965 4.965 4.743 4.867 32,726 -0.02(-0.50%)
Nov 03, 2017 5.064 5.064 4.867 4.891 65,955 -0.15(-2.94%)
Nov 02, 2017 5.040 5.064 4.965 5.040 31,641 +0.02(+0.49%)
Nov 01, 2017 5.064 5.089 4.990 5.015 49,940 +0.00(+0.00%)
Oct 31, 2017 5.040 5.089 4.990 5.015 60,023 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.040 5.040 9,498 -0.10(-1.92%)
Oct 27, 2017 5.040 5.138 4.990 5.138 62,312 +0.12(+2.46%)
Oct 26, 2017 5.064 5.064 4.990 5.015 18,080 -0.02(-0.49%)
Oct 25, 2017 4.965 5.040 4.965 5.040 21,328 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,591 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,390 +0.02(+0.49%)
Oct 20, 2017 5.114 5.114 4.990 5.064 23,988 +0.00(+0.00%)
Oct 19, 2017 4.990 5.089 4.575 5.064 23,456 +0.07(+1.49%)
Oct 18, 2017 5.148 5.163 4.965 4.990 45,025 -0.15(-2.88%)
Oct 17, 2017 5.136 5.163 5.089 5.138 27,421 +0.05(+0.97%)
Oct 16, 2017 5.040 5.099 5.015 5.089 15,293 +0.07(+1.48%)
Oct 13, 2017 5.064 5.138 4.990 5.015 29,615 -0.05(-0.98%)
Oct 12, 2017 5.089 5.163 4.891 5.064 36,628 -0.07(-1.44%)
Oct 11, 2017 5.163 5.188 5.089 5.138 46,195 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.188 147,284 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,860 +0.00(+0.00%)
Oct 06, 2017 4.891 5.015 4.891 4.990 55,386 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,195 +0.05(+1.02%)
Oct 04, 2017 4.867 4.916 4.743 4.867 118,895 -0.02(-0.50%)
Oct 03, 2017 4.965 4.965 4.768 4.891 167,261 -0.05(-1.00%)
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.