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 (%)
Jul 31, 2018 7.608 7.880 7.608 7.806 124,940 +0.17(+2.27%)
Jul 30, 2018 7.608 7.707 7.502 7.633 176,005 +0.07(+0.98%)
Jul 27, 2018 7.905 7.929 7.465 7.559 143,105 -0.37(-4.67%)
Jul 26, 2018 8.003 8.078 7.855 7.929 98,850 -0.12(-1.53%)
Jul 25, 2018 8.226 8.305 8.053 8.053 121,947 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.201 8.275 119,876 -0.05(-0.59%)
Jul 23, 2018 8.300 8.423 8.127 8.325 187,864 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.275 122,182 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.275 83,966 +0.12(+1.52%)
Jul 18, 2018 8.201 8.255 8.127 8.152 120,307 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.176 74,671 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.033 8.201 100,740 -0.05(-0.60%)
Jul 13, 2018 8.423 8.423 8.102 8.250 104,135 -0.15(-1.76%)
Jul 12, 2018 8.201 8.448 8.152 8.399 205,567 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,246 -0.12(-1.49%)
Jul 10, 2018 8.102 8.300 8.053 8.275 219,750 +0.27(+3.40%)
Jul 09, 2018 7.929 8.078 7.880 8.003 196,667 +0.12(+1.57%)
Jul 06, 2018 8.176 8.176 7.781 7.880 265,710 -0.42(-5.06%)
Jul 05, 2018 8.423 8.620 8.152 8.300 413,615 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
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.