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

Napco Sec Tech Inc (NQ: NSSC )

51.95 +0.24 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Oct 31, 2017 5.039 5.089 4.990 5.015 60,027 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.039 5.039 9,499 -0.10(-1.92%)
Oct 27, 2017 5.039 5.138 4.990 5.138 62,316 +0.12(+2.46%)
Oct 26, 2017 5.064 5.064 4.990 5.015 18,081 -0.02(-0.49%)
Oct 25, 2017 4.965 5.039 4.965 5.039 21,330 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,596 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,393 +0.02(+0.49%)
Oct 20, 2017 5.113 5.113 4.990 5.064 23,989 +0.00(+0.00%)
Oct 19, 2017 4.990 5.089 4.575 5.064 23,457 +0.07(+1.49%)
Oct 18, 2017 5.148 5.163 4.965 4.990 45,028 -0.15(-2.88%)
Oct 17, 2017 5.136 5.163 5.089 5.138 27,422 +0.05(+0.97%)
Oct 16, 2017 5.039 5.099 5.015 5.089 15,294 +0.07(+1.48%)
Oct 13, 2017 5.064 5.138 4.990 5.015 29,616 -0.05(-0.98%)
Oct 12, 2017 5.089 5.163 4.891 5.064 36,630 -0.07(-1.44%)
Oct 11, 2017 5.163 5.187 5.089 5.138 46,198 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.187 147,293 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,863 +0.00(+0.00%)
Oct 06, 2017 4.891 5.015 4.891 4.990 55,390 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,202 +0.05(+1.02%)
Oct 04, 2017 4.866 4.916 4.743 4.866 118,903 -0.02(-0.51%)
Oct 03, 2017 4.965 4.965 4.768 4.891 167,271 -0.05(-1.00%)
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.