Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.053 3.112 3.043 3.073 30,090 +0.04(+1.30%)
Feb 26, 2016 3.063 3.063 2.984 3.033 27,202 +0.01(+0.49%)
Feb 25, 2016 2.999 3.078 2.999 3.019 17,247 +0.00(+0.00%)
Feb 24, 2016 3.019 3.058 2.964 3.019 60,727 -0.00(-0.16%)
Feb 23, 2016 3.014 3.112 3.009 3.024 41,974 +0.01(+0.33%)
Feb 22, 2016 3.162 3.162 3.014 3.014 62,347 -0.03(-0.97%)
Feb 19, 2016 3.033 3.073 3.019 3.043 81,394 +0.02(+0.82%)
Feb 18, 2016 2.826 3.053 2.821 3.019 183,243 +0.30(+10.89%)
Feb 17, 2016 2.707 2.757 2.707 2.722 19,880 +0.05(+2.04%)
Feb 16, 2016 2.668 2.693 2.658 2.668 28,515 +0.04(+1.69%)
Feb 12, 2016 2.653 2.623 2.623 2.623 49,388 -0.03(-1.30%)
Feb 11, 2016 2.683 2.683 2.653 2.658 29,204 -0.05(-2.00%)
Feb 10, 2016 2.693 2.717 2.673 2.712 15,219 +0.04(+1.48%)
Feb 09, 2016 2.643 2.683 2.643 2.673 9,958 +0.01(+0.56%)
Feb 08, 2016 2.658 2.688 2.643 2.658 37,183 +0.01(+0.56%)
Feb 05, 2016 2.673 2.673 2.643 2.643 28,645 +0.02(+0.75%)
Feb 04, 2016 2.663 2.678 2.618 2.623 30,922 +0.02(+0.95%)
Feb 03, 2016 2.604 2.638 2.599 2.599 28,440 -0.02(-0.94%)
Feb 02, 2016 2.715 2.717 2.599 2.623 16,978 -0.11(-4.15%)
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.