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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2018 6.976 7.164 6.892 6.952 95,314 +0.06(+0.93%)
Oct 30, 2018 6.813 7.001 6.759 6.887 85,469 +0.09(+1.38%)
Oct 29, 2018 6.843 6.944 6.680 6.793 87,031 +0.03(+0.44%)
Oct 26, 2018 6.818 6.976 6.712 6.764 60,112 -0.18(-2.63%)
Oct 25, 2018 6.838 7.021 6.813 6.947 65,907 +0.15(+2.25%)
Oct 24, 2018 7.075 7.125 6.774 6.793 85,764 -0.24(-3.44%)
Oct 23, 2018 6.828 7.139 6.691 7.036 85,807 +0.12(+1.71%)
Oct 22, 2018 6.853 7.045 6.853 6.917 61,387 +0.06(+0.86%)
Oct 19, 2018 6.892 7.080 6.813 6.858 74,685 -0.04(-0.64%)
Oct 18, 2018 6.882 6.942 6.734 6.902 66,472 -0.01(-0.21%)
Oct 17, 2018 7.036 7.036 6.784 6.917 121,897 -0.04(-0.64%)
Oct 16, 2018 6.769 7.060 6.596 6.961 70,629 +0.23(+3.45%)
Oct 15, 2018 6.492 6.779 6.443 6.729 72,746 +0.25(+3.81%)
Oct 12, 2018 6.680 6.922 6.388 6.482 132,369 -0.13(-1.94%)
Oct 11, 2018 6.863 7.011 6.586 6.611 103,952 -0.27(-3.88%)
Oct 10, 2018 7.189 7.204 6.858 6.877 96,568 -0.31(-4.33%)
Oct 09, 2018 7.080 7.218 7.050 7.189 36,810 +0.12(+1.68%)
Oct 08, 2018 7.041 7.139 7.001 7.070 51,591 +0.00(+0.07%)
Oct 05, 2018 7.194 7.194 6.961 7.065 85,210 -0.12(-1.72%)
Oct 04, 2018 7.268 7.273 7.169 7.189 44,760 -0.10(-1.42%)
Oct 03, 2018 7.263 7.337 7.238 7.293 51,134 +0.03(+0.48%)
Oct 02, 2018 7.283 7.312 7.238 7.258 65,008 -0.02(-0.27%)
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.