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

Napco Sec Tech Inc (NQ: NSSC )

48.51 -0.88 (-1.79%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 4, 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, 2018 8.132 8.261 7.945 8.172 40,277 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,899 +0.06(+0.73%)
Nov 28, 2018 7.974 8.113 7.871 8.068 55,107 +0.13(+1.68%)
Nov 27, 2018 7.836 8.019 7.836 7.935 31,675 +0.01(+0.19%)
Nov 26, 2018 8.024 8.024 7.775 7.920 68,913 -0.11(-1.35%)
Nov 23, 2018 7.841 8.523 7.841 8.029 19,227 +0.07(+0.87%)
Nov 21, 2018 7.960 7.960 7.960 0 +0.01(+0.19%)
Nov 20, 2018 8.251 8.381 7.880 7.945 63,891 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.281 67,121 -0.17(-2.05%)
Nov 16, 2018 8.256 8.538 8.024 8.454 91,282 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,584 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.114 8.251 96,872 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.202 8.325 149,075 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,931 -0.17(-2.02%)
Nov 09, 2018 8.523 8.622 7.979 8.557 83,388 -0.03(-0.35%)
Nov 08, 2018 8.375 8.651 8.241 8.587 137,550 +0.28(+3.33%)
Nov 07, 2018 8.439 8.765 8.024 8.310 156,463 -0.09(-1.06%)
Nov 06, 2018 7.732 8.454 7.732 8.399 239,637 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.431 7.772 140,084 +0.33(+4.45%)
Nov 02, 2018 7.120 7.579 7.065 7.441 105,855 +0.32(+4.44%)
Nov 01, 2018 6.961 7.137 6.957 7.125 68,923 +0.17(+2.49%)
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%)
Oct 01, 2018 7.386 7.520 7.238 7.278 90,389 -0.11(-1.47%)
Sep 28, 2018 7.337 7.386 7.293 7.386 62,339 +0.07(+1.01%)
Sep 27, 2018 7.263 7.362 7.238 7.312 35,774 +0.05(+0.68%)
Sep 26, 2018 7.362 7.398 7.263 7.263 82,528 -0.07(-1.01%)
Sep 25, 2018 7.238 7.485 7.209 7.337 127,212 +0.22(+3.12%)
Sep 24, 2018 7.115 7.238 7.003 7.115 84,896 -0.07(-1.03%)
Sep 21, 2018 7.115 7.238 7.115 7.189 143,703 +0.05(+0.69%)
Sep 20, 2018 6.868 7.213 6.719 7.139 60,987 +0.27(+3.96%)
Sep 19, 2018 7.041 7.065 6.695 6.868 85,742 -0.20(-2.80%)
Sep 18, 2018 7.362 7.362 7.041 7.065 61,207 -0.27(-3.70%)
Sep 17, 2018 7.609 7.609 7.263 7.337 56,281 -0.27(-3.57%)
Sep 14, 2018 7.288 7.757 7.078 7.609 163,538 +0.30(+4.05%)
Sep 13, 2018 6.719 7.386 6.614 7.312 242,450 +0.57(+8.43%)
Sep 12, 2018 7.411 7.535 6.374 6.744 563,579 -0.72(-9.60%)
Sep 11, 2018 7.658 7.708 7.436 7.460 118,733 -0.19(-2.42%)
Sep 10, 2018 7.757 7.757 7.559 7.646 96,955 +0.04(+0.49%)
Sep 07, 2018 7.683 7.782 7.295 7.609 58,493 -0.07(-0.96%)
Sep 06, 2018 7.584 7.831 7.569 7.683 99,908 +0.07(+0.97%)
Sep 05, 2018 7.806 7.843 7.510 7.609 152,831 +0.00(+0.00%)
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.