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 (%)
Jun 30, 2016 3.147 3.172 3.127 3.142 120,126 -0.00(-0.16%)
Jun 29, 2016 3.157 3.184 3.118 3.147 48,142 +0.01(+0.47%)
Jun 28, 2016 3.063 3.286 3.063 3.132 59,748 +0.07(+2.42%)
Jun 27, 2016 3.078 3.078 3.024 3.058 12,488 -0.04(-1.28%)
Jun 24, 2016 3.093 3.120 3.024 3.098 16,216 -0.03(-1.10%)
Jun 23, 2016 3.127 3.231 3.098 3.132 37,126 +0.03(+1.12%)
Jun 22, 2016 3.132 3.182 3.083 3.098 54,370 -0.06(-1.88%)
Jun 21, 2016 3.206 3.211 3.132 3.157 17,046 -0.04(-1.24%)
Jun 20, 2016 3.162 3.204 3.108 3.197 8,988 +0.03(+1.09%)
Jun 17, 2016 3.195 3.241 3.068 3.162 41,022 +0.03(+1.11%)
Jun 16, 2016 3.135 3.207 3.118 3.127 9,626 -0.04(-1.40%)
Jun 15, 2016 3.226 3.246 3.167 3.172 17,898 -0.08(-2.43%)
Jun 14, 2016 3.152 3.251 3.058 3.251 35,899 +0.04(+1.39%)
Jun 13, 2016 3.096 3.251 3.078 3.207 29,833 -0.01(-0.46%)
Jun 10, 2016 3.281 3.281 3.216 3.221 20,721 -0.02(-0.61%)
Jun 09, 2016 3.187 3.248 3.118 3.241 27,791 +0.05(+1.55%)
Jun 08, 2016 3.207 3.207 3.162 3.192 19,644 -0.02(-0.62%)
Jun 07, 2016 3.211 3.236 3.202 3.211 22,549 +0.00(+0.00%)
Jun 06, 2016 3.251 3.261 3.167 3.211 26,271 -0.04(-1.22%)
Jun 03, 2016 3.286 3.286 2.806 3.251 6,258 -0.01(-0.30%)
Jun 02, 2016 3.197 3.355 3.192 3.261 74,835 -0.02(-0.60%)
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.