Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

50.26 +1.63 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.901 5.000 4.780 4.950 29,825 +0.10(+2.04%)
Nov 29, 2017 4.802 4.851 4.802 4.851 22,218 +0.07(+1.55%)
Nov 28, 2017 4.728 4.802 4.690 4.777 27,282 +0.07(+1.58%)
Nov 27, 2017 4.703 4.728 4.678 4.703 16,093 +0.02(+0.53%)
Nov 24, 2017 4.777 4.777 4.653 4.678 15,328 -0.15(-3.08%)
Nov 22, 2017 4.777 4.851 4.703 4.827 28,278 +0.07(+1.56%)
Nov 21, 2017 4.777 4.802 4.629 4.752 33,304 +0.02(+0.52%)
Nov 20, 2017 4.579 4.728 4.579 4.728 21,961 +0.12(+2.69%)
Nov 17, 2017 4.579 4.653 4.579 4.604 43,733 -0.02(-0.53%)
Nov 16, 2017 4.629 4.690 4.604 4.629 24,248 +0.00(+0.00%)
Nov 15, 2017 4.629 4.703 4.604 4.629 24,917 +0.02(+0.54%)
Nov 14, 2017 4.604 4.604 4.579 4.604 16,408 -0.02(-0.53%)
Nov 13, 2017 4.653 4.703 4.604 4.629 19,244 -0.02(-0.53%)
Nov 10, 2017 4.728 4.752 4.629 4.653 19,228 -0.05(-1.05%)
Nov 09, 2017 4.752 4.851 4.703 4.703 23,200 -0.10(-2.06%)
Nov 08, 2017 4.752 4.827 4.559 4.802 73,499 +0.07(+1.57%)
Nov 07, 2017 4.876 4.876 4.728 4.728 46,856 -0.15(-3.05%)
Nov 06, 2017 4.975 4.975 4.752 4.876 32,662 -0.02(-0.51%)
Nov 03, 2017 5.074 5.074 4.876 4.901 65,827 -0.15(-2.94%)
Nov 02, 2017 5.049 5.074 4.975 5.049 31,579 +0.02(+0.49%)
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.