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 UNCHANGED
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 (%)
Jul 31, 2017 4.446 4.570 4.446 4.520 55,924 +0.07(+1.67%)
Jul 28, 2017 4.570 4.595 4.422 4.446 58,727 -0.15(-3.23%)
Jul 27, 2017 4.570 4.681 4.545 4.595 44,233 +0.02(+0.54%)
Jul 26, 2017 4.712 4.721 4.545 4.570 93,977 -0.20(-4.15%)
Jul 25, 2017 4.768 4.817 4.597 4.768 150,295 +0.00(+0.00%)
Jul 24, 2017 4.940 4.940 4.669 4.768 142,374 -0.17(-3.50%)
Jul 21, 2017 4.743 4.953 4.693 4.940 149,052 +0.27(+5.82%)
Jul 20, 2017 4.693 4.619 4.669 89,346 -0.02(-0.53%)
Jul 19, 2017 4.520 4.743 4.520 4.693 119,362 +0.17(+3.83%)
Jul 18, 2017 4.545 4.570 4.446 4.520 46,688 -0.05(-1.08%)
Jul 17, 2017 4.619 4.619 4.424 4.570 63,067 -0.07(-1.60%)
Jul 14, 2017 4.619 4.644 4.570 4.644 52,418 +0.02(+0.53%)
Jul 13, 2017 4.718 4.743 4.498 4.619 83,144 -0.07(-1.58%)
Jul 12, 2017 4.619 4.768 4.523 4.693 102,050 +0.07(+1.60%)
Jul 11, 2017 4.545 4.669 4.446 4.619 71,846 +0.07(+1.63%)
Jul 10, 2017 4.520 4.644 4.451 4.545 67,474 +0.00(+0.00%)
Jul 07, 2017 4.545 4.600 4.446 4.545 43,079 +0.00(+0.00%)
Jul 06, 2017 4.595 4.669 4.530 4.545 81,005 -0.07(-1.60%)
Jul 05, 2017 4.570 4.619 4.545 4.619 86,203 +0.02(+0.54%)
Jul 03, 2017 4.644 4.644 4.570 4.595 37,359 -0.05(-1.06%)
Jun 30, 2017 4.866 4.891 4.570 4.644 128,244 -0.25(-5.05%)
Jun 29, 2017 4.817 4.891 4.730 4.891 94,336 +0.07(+1.54%)
Jun 28, 2017 4.965 4.965 4.743 4.817 79,321 -0.10(-2.01%)
Jun 27, 2017 5.015 5.015 4.842 4.916 60,118 -0.12(-2.45%)
Jun 26, 2017 4.595 5.089 4.570 5.039 229,270 +0.37(+7.94%)
Jun 23, 2017 4.545 4.718 4.533 4.669 2,402,198 +0.12(+2.72%)
Jun 22, 2017 4.520 4.669 4.520 4.545 120,459 +0.05(+1.10%)
Jun 21, 2017 4.570 4.693 4.446 4.496 52,827 -0.07(-1.62%)
Jun 20, 2017 4.422 4.595 4.422 4.570 64,087 +0.07(+1.65%)
Jun 19, 2017 4.644 4.718 4.397 4.496 54,699 -0.10(-2.15%)
Jun 16, 2017 4.471 4.669 4.471 4.595 64,112 +0.15(+3.33%)
Jun 15, 2017 4.372 4.520 4.372 4.446 44,725 +0.05(+1.12%)
Jun 14, 2017 4.718 4.730 4.397 4.397 132,739 -0.30(-6.32%)
Jun 13, 2017 4.768 4.768 4.693 4.693 54,544 -0.02(-0.52%)
Jun 12, 2017 5.015 5.027 4.669 4.718 104,458 -0.35(-6.83%)
Jun 09, 2017 4.940 5.113 4.903 5.064 70,868 +0.07(+1.49%)
Jun 08, 2017 4.842 4.990 4.768 4.990 72,354 +0.17(+3.59%)
Jun 07, 2017 4.743 4.965 4.718 4.817 38,735 +0.12(+2.63%)
Jun 06, 2017 4.916 4.990 4.693 4.693 32,665 -0.22(-4.52%)
Jun 05, 2017 4.891 4.940 4.718 4.916 57,827 +0.05(+1.02%)
Jun 02, 2017 4.743 4.916 4.693 4.866 76,183 +0.15(+3.14%)
Jun 01, 2017 4.743 4.792 4.693 4.718 35,312 +0.00(+0.00%)
May 31, 2017 4.693 4.743 4.669 4.718 60,444 +0.10(+2.14%)
May 30, 2017 4.817 4.817 4.570 4.619 77,548 -0.17(-3.61%)
May 26, 2017 4.891 4.891 4.768 4.792 50,103 -0.07(-1.52%)
May 25, 2017 4.669 4.891 4.545 4.866 76,082 +0.17(+3.68%)
May 24, 2017 4.520 4.718 4.370 4.693 164,498 +0.35(+7.95%)
May 23, 2017 4.372 4.422 4.323 4.348 53,003 +0.00(+0.00%)
May 22, 2017 4.348 4.422 4.273 4.348 66,619 -0.05(-1.12%)
May 19, 2017 4.422 4.422 4.372 4.397 88,249 -0.02(-0.56%)
May 18, 2017 4.372 4.520 4.350 4.422 50,406 +0.05(+1.13%)
May 17, 2017 4.520 4.570 4.372 4.372 48,224 -0.17(-3.80%)
May 16, 2017 4.397 4.545 4.341 4.545 63,251 +0.07(+1.66%)
May 15, 2017 4.570 4.595 4.422 4.471 101,254 -0.17(-3.72%)
May 12, 2017 4.570 4.693 4.397 4.644 124,400 +0.05(+1.08%)
May 11, 2017 4.768 4.792 4.372 4.595 272,497 -0.22(-4.62%)
May 10, 2017 4.940 4.940 4.646 4.817 133,152 -0.10(-2.01%)
May 09, 2017 4.842 4.965 4.622 4.916 214,524 -0.02(-0.50%)
May 08, 2017 4.842 5.066 4.619 4.940 290,872 -0.22(-4.31%)
May 05, 2017 5.187 5.187 5.039 5.163 64,093 -0.02(-0.48%)
May 04, 2017 5.237 5.336 5.138 5.187 67,498 -0.07(-1.41%)
May 03, 2017 5.237 5.286 5.138 5.262 48,012 +0.07(+1.43%)
May 02, 2017 5.212 5.237 5.113 5.187 47,358 +0.00(+0.00%)
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.