Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

52.98 +1.06 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2019 7.708 7.806 7.396 7.762 47,153 +0.00(+0.06%)
Jan 30, 2019 7.653 7.851 7.478 7.757 55,981 +0.14(+1.88%)
Jan 29, 2019 7.668 7.748 7.594 7.614 64,000 -0.11(-1.41%)
Jan 28, 2019 7.905 7.905 7.708 7.722 49,197 -0.21(-2.68%)
Jan 25, 2019 7.905 8.004 7.683 7.935 64,363 +0.00(+0.06%)
Jan 24, 2019 7.495 7.930 7.460 7.930 73,118 +0.43(+5.73%)
Jan 23, 2019 7.821 7.821 7.034 7.500 83,965 -0.29(-3.74%)
Jan 22, 2019 8.251 8.251 7.787 7.792 55,866 -0.46(-5.63%)
Jan 18, 2019 8.113 8.310 8.108 8.256 112,736 +0.20(+2.45%)
Jan 17, 2019 7.960 8.187 7.960 8.058 30,206 +0.06(+0.74%)
Jan 16, 2019 8.073 8.183 7.950 7.999 46,179 -0.04(-0.55%)
Jan 15, 2019 7.737 8.078 7.616 8.043 63,830 +0.31(+4.03%)
Jan 14, 2019 7.880 7.930 7.732 7.732 43,469 -0.15(-1.88%)
Jan 11, 2019 7.559 8.029 7.559 7.880 120,832 +0.32(+4.18%)
Jan 10, 2019 7.465 7.638 7.426 7.564 58,007 +0.16(+2.20%)
Jan 09, 2019 7.411 7.544 7.327 7.401 63,484 -0.01(-0.13%)
Jan 08, 2019 7.367 7.648 7.243 7.411 72,493 +0.04(+0.54%)
Jan 07, 2019 7.327 7.626 7.184 7.372 71,922 +0.04(+0.54%)
Jan 04, 2019 7.317 7.656 7.065 7.332 83,591 +0.11(+1.57%)
Jan 03, 2019 7.584 7.638 7.169 7.218 54,228 -0.45(-5.86%)
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.