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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 7.569 7.801 7.312 7.782 60,922 +0.19(+2.47%)
Dec 28, 2018 7.460 7.876 7.372 7.594 81,364 +0.14(+1.92%)
Dec 27, 2018 7.139 7.530 7.139 7.451 81,751 -0.08(-1.05%)
Dec 26, 2018 6.942 7.876 6.932 7.530 63,523 +0.68(+9.96%)
Dec 24, 2018 6.887 7.258 6.823 6.848 56,874 -0.14(-2.05%)
Dec 21, 2018 7.045 7.312 6.803 6.991 206,650 -0.05(-0.70%)
Dec 20, 2018 7.416 7.579 6.966 7.041 155,432 -0.37(-5.00%)
Dec 19, 2018 7.673 7.831 7.089 7.411 101,952 -0.26(-3.41%)
Dec 18, 2018 7.426 7.974 7.426 7.673 129,643 +0.21(+2.85%)
Dec 17, 2018 7.559 7.752 7.391 7.460 75,138 -0.13(-1.69%)
Dec 14, 2018 7.668 7.787 7.535 7.589 37,848 -0.19(-2.48%)
Dec 13, 2018 7.960 8.004 7.757 7.782 30,760 -0.18(-2.23%)
Dec 12, 2018 7.999 8.273 7.851 7.960 38,385 -0.04(-0.56%)
Dec 11, 2018 7.619 8.207 7.559 8.004 51,118 +0.06(+0.75%)
Dec 10, 2018 7.861 7.945 7.559 7.945 63,446 +0.08(+1.01%)
Dec 07, 2018 8.019 8.172 7.767 7.866 35,824 -0.16(-1.97%)
Dec 06, 2018 7.950 8.261 7.940 8.024 34,596 +0.00(+0.06%)
Dec 04, 2018 8.295 8.434 7.905 8.019 31,979 -0.23(-2.81%)
Dec 03, 2018 8.295 8.295 7.935 8.251 45,525 +0.08(+0.97%)
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%)
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.