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 (%)
Jul 31, 2018 7.609 7.880 7.609 7.806 124,933 +0.17(+2.27%)
Jul 30, 2018 7.609 7.708 7.503 7.633 175,994 +0.07(+0.98%)
Jul 27, 2018 7.905 7.930 7.465 7.559 143,096 -0.37(-4.67%)
Jul 26, 2018 8.004 8.078 7.856 7.930 98,843 -0.12(-1.53%)
Jul 25, 2018 8.226 8.306 8.053 8.053 121,939 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.202 8.276 119,869 -0.05(-0.59%)
Jul 23, 2018 8.300 8.424 8.127 8.325 187,853 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.276 122,174 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.276 83,961 +0.12(+1.52%)
Jul 18, 2018 8.202 8.256 8.127 8.152 120,300 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.177 74,667 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.034 8.202 100,734 -0.05(-0.60%)
Jul 13, 2018 8.424 8.424 8.103 8.251 104,128 -0.15(-1.76%)
Jul 12, 2018 8.202 8.449 8.152 8.399 205,555 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,234 -0.12(-1.49%)
Jul 10, 2018 8.103 8.300 8.053 8.276 219,737 +0.27(+3.40%)
Jul 09, 2018 7.930 8.078 7.880 8.004 196,655 +0.12(+1.57%)
Jul 06, 2018 8.177 8.177 7.782 7.880 265,694 -0.42(-5.06%)
Jul 05, 2018 8.424 8.621 8.152 8.300 413,589 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
Jul 02, 2018 7.189 7.460 7.169 7.436 97,582 +0.20(+2.73%)
Jun 29, 2018 7.164 7.288 6.966 7.238 136,127 +0.07(+1.03%)
Jun 28, 2018 6.769 7.213 6.576 7.164 78,780 +0.40(+5.84%)
Jun 27, 2018 6.948 6.966 6.744 6.769 30,912 -0.20(-2.84%)
Jun 26, 2018 6.942 7.041 6.769 6.966 45,768 +0.00(+0.00%)
Jun 25, 2018 7.362 7.457 6.670 6.966 172,861 -0.35(-4.73%)
Jun 22, 2018 6.843 7.856 6.783 7.312 315,223 +0.47(+6.86%)
Jun 21, 2018 7.164 7.263 6.769 6.843 106,207 -0.35(-4.81%)
Jun 20, 2018 7.263 7.633 6.695 7.189 247,996 -0.05(-0.68%)
Jun 19, 2018 6.522 7.411 6.378 7.238 492,636 +0.74(+11.41%)
Jun 18, 2018 6.102 6.497 6.052 6.497 155,963 +0.42(+6.91%)
Jun 15, 2018 6.028 6.028 6.077 86,523 +0.05(+0.82%)
Jun 14, 2018 5.889 6.052 5.889 6.028 34,903 +0.12(+2.09%)
Jun 13, 2018 5.781 6.003 5.756 5.904 35,067 +0.10(+1.70%)
Jun 12, 2018 5.805 5.830 5.686 5.805 56,823 +0.00(+0.00%)
Jun 11, 2018 5.904 5.904 5.781 5.805 47,687 +0.00(+0.00%)
Jun 08, 2018 5.855 5.978 5.795 5.805 46,523 -0.02(-0.42%)
Jun 07, 2018 5.855 5.879 5.781 5.830 58,060 +0.02(+0.43%)
Jun 06, 2018 5.830 5.954 5.805 5.805 105,330 -0.02(-0.42%)
Jun 05, 2018 5.855 5.904 5.805 5.830 64,830 +0.00(+0.00%)
Jun 04, 2018 5.879 5.879 5.805 5.830 47,582 -0.02(-0.42%)
Jun 01, 2018 5.855 5.941 5.805 5.855 85,052 +0.00(+0.00%)
May 31, 2018 5.929 5.954 5.781 5.855 55,360 -0.05(-0.84%)
May 30, 2018 5.954 5.978 5.830 5.904 45,418 +0.00(+0.00%)
May 29, 2018 5.879 5.904 5.756 5.904 40,538 +0.05(+0.84%)
May 25, 2018 5.855 5.855 5.855 0 -0.02(-0.42%)
May 24, 2018 5.954 5.979 5.855 5.879 45,023 -0.05(-0.83%)
May 23, 2018 5.904 5.954 5.857 5.929 42,437 +0.02(+0.42%)
May 22, 2018 5.904 6.065 5.855 5.904 94,411 -0.02(-0.42%)
May 21, 2018 5.855 6.003 5.855 5.929 154,109 +0.07(+1.27%)
May 18, 2018 5.904 5.904 5.805 5.855 72,311 +0.00(+0.00%)
May 17, 2018 5.805 5.879 5.731 5.855 24,743 +0.05(+0.85%)
May 16, 2018 5.904 5.904 5.731 5.805 58,363 -0.05(-0.84%)
May 15, 2018 5.781 5.904 5.781 5.855 24,269 +0.00(+0.00%)
May 14, 2018 5.805 5.895 5.781 5.855 21,569 +0.07(+1.28%)
May 11, 2018 5.929 5.929 5.707 5.781 38,385 -0.12(-2.09%)
May 10, 2018 5.879 5.904 5.805 5.904 32,343 +0.02(+0.42%)
May 09, 2018 5.781 5.924 5.756 5.879 103,128 +0.07(+1.28%)
May 08, 2018 5.855 5.855 5.632 5.805 95,747 -0.02(-0.42%)
May 07, 2018 5.558 5.904 5.262 5.830 159,274 +0.44(+8.26%)
May 04, 2018 5.262 5.435 5.262 5.385 67,979 +0.02(+0.46%)
May 03, 2018 5.484 5.509 5.311 5.361 55,022 -0.10(-1.81%)
May 02, 2018 5.361 5.509 5.287 5.460 64,557 +0.10(+1.84%)
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.