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 (%)
Mar 31, 2017 5.039 5.064 4.916 5.039 51,827 +0.00(+0.00%)
Mar 30, 2017 5.064 5.089 4.981 5.039 68,067 +0.00(+0.00%)
Mar 29, 2017 5.089 5.212 4.866 5.039 83,511 -0.12(-2.39%)
Mar 28, 2017 5.113 5.187 5.034 5.163 32,242 +0.02(+0.48%)
Mar 27, 2017 5.113 5.212 5.039 5.138 30,614 +0.02(+0.48%)
Mar 24, 2017 5.039 5.187 5.015 5.113 30,009 +0.05(+0.98%)
Mar 23, 2017 5.113 5.113 4.965 5.064 37,065 +0.05(+0.99%)
Mar 22, 2017 4.990 5.039 4.965 5.015 55,626 -0.05(-0.98%)
Mar 21, 2017 5.187 5.212 5.015 5.064 112,652 -0.12(-2.38%)
Mar 20, 2017 5.261 5.262 5.126 5.187 104,535 -0.10(-1.87%)
Mar 17, 2017 5.286 5.311 5.187 5.286 122,864 +0.02(+0.47%)
Mar 16, 2017 5.163 5.410 5.113 5.262 230,140 +0.10(+1.91%)
Mar 15, 2017 5.187 5.212 5.138 5.163 100,704 -0.02(-0.48%)
Mar 14, 2017 5.089 5.187 5.039 5.187 59,903 +0.15(+2.94%)
Mar 13, 2017 4.990 5.138 4.990 5.039 123,299 +0.07(+1.49%)
Mar 10, 2017 4.940 5.015 4.916 4.965 91,225 +0.02(+0.50%)
Mar 09, 2017 4.891 5.015 4.842 4.940 220,064 +0.07(+1.52%)
Mar 08, 2017 4.644 4.891 4.595 4.866 129,523 +0.17(+3.68%)
Mar 07, 2017 4.693 4.718 4.595 4.693 115,160 +0.05(+1.06%)
Mar 06, 2017 4.520 4.693 4.496 4.644 87,614 +0.12(+2.73%)
Mar 03, 2017 4.397 4.520 4.298 4.520 68,176 +0.17(+3.98%)
Mar 02, 2017 4.346 4.422 4.323 4.348 37,632 +0.05(+1.15%)
Mar 01, 2017 4.348 4.372 4.175 4.298 48,261 +0.02(+0.58%)
Feb 28, 2017 4.249 4.410 4.101 4.273 67,198 -0.02(-0.57%)
Feb 27, 2017 4.298 4.397 4.249 4.298 34,537 +0.02(+0.58%)
Feb 24, 2017 4.224 4.298 4.224 4.273 17,949 +0.00(+0.00%)
Feb 23, 2017 4.273 4.348 4.273 4.273 19,872 -0.07(-1.70%)
Feb 22, 2017 4.397 4.397 4.288 4.348 28,564 -0.02(-0.57%)
Feb 21, 2017 4.446 4.446 4.323 4.372 62,515 -0.05(-1.12%)
Feb 17, 2017 4.422 4.422 4.422 0 +0.12(+2.87%)
Feb 16, 2017 4.348 4.397 4.273 4.298 38,510 -0.10(-2.25%)
Feb 15, 2017 4.323 4.397 4.152 4.397 100,096 +0.00(+0.00%)
Feb 14, 2017 4.375 4.422 4.273 4.397 56,479 -0.02(-0.56%)
Feb 13, 2017 4.446 4.496 4.249 4.422 70,293 -0.02(-0.56%)
Feb 10, 2017 4.496 4.496 4.397 4.446 43,174 +0.00(+0.00%)
Feb 09, 2017 4.446 4.496 4.446 4.446 28,406 +0.02(+0.56%)
Feb 08, 2017 4.446 4.520 4.273 4.422 106,072 -0.12(-2.72%)
Feb 07, 2017 4.520 4.595 4.490 4.545 75,570 +0.05(+1.10%)
Feb 06, 2017 4.545 4.622 4.229 4.496 190,577 -0.07(-1.62%)
Feb 03, 2017 4.669 4.669 4.496 4.570 78,651 -0.10(-2.12%)
Feb 02, 2017 4.669 4.693 4.545 4.669 63,342 +0.00(+0.00%)
Feb 01, 2017 4.743 4.743 4.595 4.669 45,091 -0.07(-1.56%)
Jan 31, 2017 4.520 4.817 4.397 4.743 90,881 +0.25(+5.49%)
Jan 30, 2017 4.545 4.545 4.446 4.496 24,240 -0.07(-1.62%)
Jan 27, 2017 4.570 4.570 4.520 4.570 11,331 +0.07(+1.65%)
Jan 26, 2017 4.545 4.570 4.496 4.496 9,430 -0.05(-1.09%)
Jan 25, 2017 4.545 4.558 4.446 4.545 58,762 +0.00(+0.00%)
Jan 24, 2017 4.570 4.570 4.496 4.545 55,248 -0.05(-1.08%)
Jan 23, 2017 4.570 4.644 4.520 4.595 104,258 +0.07(+1.64%)
Jan 20, 2017 4.520 4.570 4.446 4.520 40,089 +0.04(+0.83%)
Jan 19, 2017 4.422 4.520 4.298 4.483 49,872 +0.11(+2.54%)
Jan 18, 2017 4.323 4.471 4.249 4.372 68,046 +0.10(+2.31%)
Jan 17, 2017 4.273 4.323 4.258 4.273 44,403 +0.00(+0.00%)
Jan 13, 2017 4.273 4.273 4.273 0 +0.02(+0.58%)
Jan 12, 2017 4.101 4.422 4.026 4.249 61,561 +0.20(+4.88%)
Jan 11, 2017 4.026 4.101 3.977 4.051 33,094 +0.07(+1.86%)
Jan 10, 2017 3.977 4.101 3.829 3.977 25,783 -0.05(-1.23%)
Jan 09, 2017 4.101 4.150 3.755 4.026 51,143 -0.10(-2.40%)
Jan 06, 2017 4.150 4.224 4.125 4.125 30,792 -0.02(-0.60%)
Jan 05, 2017 4.125 4.199 4.081 4.150 19,895 +0.02(+0.60%)
Jan 04, 2017 4.175 4.249 4.026 4.125 80,618 -0.05(-1.18%)
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.