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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2019 7.723 7.822 7.411 7.778 47,058 +0.00(+0.06%)
Jan 30, 2019 7.669 7.867 7.493 7.773 55,868 +0.14(+1.88%)
Jan 29, 2019 7.683 7.764 7.609 7.629 63,871 -0.11(-1.41%)
Jan 28, 2019 7.921 7.921 7.723 7.738 49,098 -0.21(-2.68%)
Jan 25, 2019 7.921 8.020 7.698 7.951 64,233 +0.00(+0.06%)
Jan 24, 2019 7.510 7.946 7.476 7.946 72,971 +0.43(+5.73%)
Jan 23, 2019 7.837 7.837 7.048 7.515 83,796 -0.29(-3.74%)
Jan 22, 2019 8.268 8.268 7.802 7.807 55,753 -0.47(-5.63%)
Jan 18, 2019 8.129 8.327 8.124 8.273 112,509 +0.20(+2.45%)
Jan 17, 2019 7.976 8.203 7.976 8.075 30,145 +0.06(+0.74%)
Jan 16, 2019 8.089 8.199 7.966 8.015 46,086 -0.04(-0.55%)
Jan 15, 2019 7.753 8.094 7.631 8.060 63,702 +0.31(+4.03%)
Jan 14, 2019 7.896 7.946 7.748 7.748 43,381 -0.15(-1.88%)
Jan 11, 2019 7.575 8.045 7.575 7.896 120,589 +0.32(+4.18%)
Jan 10, 2019 7.480 7.654 7.441 7.580 57,890 +0.16(+2.20%)
Jan 09, 2019 7.426 7.560 7.342 7.416 63,356 -0.01(-0.13%)
Jan 08, 2019 7.381 7.664 7.258 7.426 72,347 +0.04(+0.54%)
Jan 07, 2019 7.342 7.641 7.198 7.386 71,777 +0.04(+0.54%)
Jan 04, 2019 7.332 7.671 7.079 7.347 83,422 +0.11(+1.57%)
Jan 03, 2019 7.599 7.654 7.183 7.233 54,119 -0.45(-5.86%)
Jan 02, 2019 7.664 7.872 7.476 7.683 83,707 -0.11(-1.46%)
Dec 31, 2018 7.584 7.817 7.327 7.797 60,799 +0.19(+2.47%)
Dec 28, 2018 7.476 7.891 7.386 7.609 81,200 +0.14(+1.92%)
Dec 27, 2018 7.154 7.545 7.154 7.466 81,586 -0.08(-1.05%)
Dec 26, 2018 6.956 7.891 6.946 7.545 63,395 +0.68(+9.96%)
Dec 24, 2018 6.901 7.273 6.837 6.862 56,759 -0.14(-2.05%)
Dec 21, 2018 7.060 7.327 6.817 7.005 206,233 -0.05(-0.70%)
Dec 20, 2018 7.431 7.594 6.980 7.055 155,119 -0.37(-5.00%)
Dec 19, 2018 7.688 7.847 7.103 7.426 101,747 -0.26(-3.41%)
Dec 18, 2018 7.441 7.990 7.441 7.688 129,381 +0.21(+2.85%)
Dec 17, 2018 7.575 7.768 7.406 7.476 74,987 -0.13(-1.69%)
Dec 14, 2018 7.683 7.802 7.550 7.604 37,772 -0.19(-2.48%)
Dec 13, 2018 7.976 8.020 7.773 7.797 30,698 -0.18(-2.23%)
Dec 12, 2018 8.015 8.290 7.867 7.976 38,307 -0.04(-0.56%)
Dec 11, 2018 7.634 8.223 7.575 8.020 51,015 +0.06(+0.75%)
Dec 10, 2018 7.877 7.961 7.575 7.961 63,318 +0.08(+1.01%)
Dec 07, 2018 8.035 8.188 7.782 7.881 35,752 -0.16(-1.97%)
Dec 06, 2018 7.966 8.278 7.956 8.040 34,526 +0.00(+0.06%)
Dec 04, 2018 8.312 8.451 7.921 8.035 31,914 -0.23(-2.81%)
Dec 03, 2018 8.312 8.312 7.951 8.268 45,434 +0.08(+0.97%)
Nov 30, 2018 8.149 8.278 7.961 8.188 40,196 +0.04(+0.55%)
Nov 29, 2018 8.080 8.248 8.005 8.144 24,849 +0.06(+0.73%)
Nov 28, 2018 7.990 8.129 7.886 8.084 54,996 +0.13(+1.68%)
Nov 27, 2018 7.852 8.035 7.852 7.951 31,611 +0.01(+0.19%)
Nov 26, 2018 8.040 8.040 7.790 7.936 68,774 -0.11(-1.35%)
Nov 23, 2018 7.857 8.540 7.857 8.045 19,189 +0.07(+0.87%)
Nov 21, 2018 7.976 7.976 7.976 0 +0.01(+0.19%)
Nov 20, 2018 8.268 8.398 7.896 7.961 63,762 -0.34(-4.06%)
Nov 19, 2018 8.500 8.500 8.233 8.297 66,986 -0.17(-2.05%)
Nov 16, 2018 8.273 8.555 8.040 8.471 91,098 +0.14(+1.66%)
Nov 15, 2018 8.233 8.394 8.233 8.332 61,460 +0.06(+0.78%)
Nov 14, 2018 8.396 8.396 8.130 8.268 96,677 -0.07(-0.89%)
Nov 13, 2018 8.490 8.490 8.218 8.342 148,775 -0.06(-0.71%)
Nov 12, 2018 8.589 8.589 8.322 8.401 123,681 -0.17(-2.02%)
Nov 09, 2018 8.540 8.639 7.995 8.575 83,220 -0.03(-0.35%)
Nov 08, 2018 8.391 8.669 8.258 8.604 137,273 +0.28(+3.33%)
Nov 07, 2018 8.456 8.783 8.040 8.327 156,147 -0.09(-1.06%)
Nov 06, 2018 7.748 8.471 7.748 8.416 239,154 +0.63(+8.07%)
Nov 05, 2018 7.674 7.847 7.446 7.787 139,802 +0.33(+4.45%)
Nov 02, 2018 7.134 7.594 7.079 7.456 105,641 +0.32(+4.44%)
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.