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

Napco Sec Tech Inc (NQ: NSSC )

47.66 +0.20 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2016 4.035 4.233 4.035 4.233 160,531 +0.20(+4.92%)
Nov 29, 2016 3.960 4.059 3.922 4.034 92,554 +0.10(+2.51%)
Nov 28, 2016 3.936 3.983 3.861 3.936 21,632 -0.02(-0.63%)
Nov 25, 2016 3.985 3.985 3.936 3.960 4,539 +0.00(+0.00%)
Nov 23, 2016 3.960 3.960 3.960 0 +0.02(+0.63%)
Nov 22, 2016 3.936 3.960 3.911 3.936 19,216 +0.00(+0.00%)
Nov 21, 2016 4.010 4.010 3.886 3.936 28,036 +0.00(+0.00%)
Nov 18, 2016 3.936 3.960 3.812 3.936 40,802 +0.05(+1.27%)
Nov 17, 2016 3.985 4.050 3.886 3.886 61,579 -0.07(-1.88%)
Nov 16, 2016 3.911 4.035 3.911 3.960 89,340 +0.05(+1.27%)
Nov 15, 2016 3.812 4.057 3.812 3.911 218,762 +0.10(+2.60%)
Nov 14, 2016 3.796 3.812 3.738 3.812 57,983 +0.10(+2.67%)
Nov 11, 2016 3.812 3.812 3.703 3.713 9,090 -0.02(-0.66%)
Nov 10, 2016 3.812 3.812 3.540 3.738 41,564 -0.07(-1.95%)
Nov 09, 2016 3.688 3.812 3.540 3.812 68,839 +0.15(+4.05%)
Nov 08, 2016 3.540 3.713 3.515 3.663 104,438 +0.15(+4.23%)
Nov 07, 2016 3.589 3.589 3.465 3.515 112,567 +0.02(+0.71%)
Nov 04, 2016 3.490 3.589 3.465 3.490 20,103 +0.00(+0.00%)
Nov 03, 2016 3.465 3.540 3.465 3.490 16,465 +0.00(+0.00%)
Nov 02, 2016 3.465 3.639 3.465 3.490 17,855 +0.02(+0.71%)
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.