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 (%)
Feb 29, 2016 3.053 3.113 3.043 3.073 30,088 +0.04(+1.30%)
Feb 26, 2016 3.063 3.063 2.984 3.034 27,200 +0.01(+0.49%)
Feb 25, 2016 2.999 3.078 2.999 3.019 17,246 +0.00(+0.00%)
Feb 24, 2016 3.019 3.058 2.964 3.019 60,723 -0.00(-0.16%)
Feb 23, 2016 3.014 3.113 3.009 3.024 41,971 +0.01(+0.33%)
Feb 22, 2016 3.162 3.162 3.014 3.014 62,343 -0.03(-0.97%)
Feb 19, 2016 3.034 3.073 3.019 3.043 81,388 +0.02(+0.82%)
Feb 18, 2016 2.826 3.053 2.821 3.019 183,232 +0.30(+10.89%)
Feb 17, 2016 2.708 2.757 2.708 2.722 19,879 +0.05(+2.04%)
Feb 16, 2016 2.668 2.693 2.658 2.668 28,514 +0.04(+1.70%)
Feb 12, 2016 2.653 2.624 2.624 2.624 49,385 -0.03(-1.30%)
Feb 11, 2016 2.683 2.683 2.653 2.658 29,202 -0.05(-2.00%)
Feb 10, 2016 2.693 2.717 2.673 2.712 15,218 +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 37,180 +0.01(+0.56%)
Feb 05, 2016 2.673 2.673 2.643 2.643 28,643 +0.02(+0.75%)
Feb 04, 2016 2.663 2.678 2.619 2.624 30,920 +0.02(+0.95%)
Feb 03, 2016 2.604 2.638 2.599 2.599 28,439 -0.02(-0.94%)
Feb 02, 2016 2.715 2.717 2.599 2.624 16,977 -0.11(-4.15%)
Feb 01, 2016 2.530 2.772 2.495 2.737 104,654 +0.04(+1.65%)
Jan 29, 2016 2.624 2.742 2.624 2.693 87,679 +0.09(+3.42%)
Jan 28, 2016 2.663 2.663 2.604 2.604 12,374 -0.03(-1.31%)
Jan 27, 2016 2.717 2.727 2.638 2.638 26,295 +0.00(+0.19%)
Jan 26, 2016 2.653 2.688 2.614 2.633 50,531 +0.00(+0.19%)
Jan 25, 2016 2.643 2.659 2.628 2.628 28,540 -0.03(-1.30%)
Jan 22, 2016 2.604 2.693 2.604 2.663 27,838 -0.00(-0.19%)
Jan 21, 2016 2.628 2.701 2.604 2.668 12,872 +0.03(+1.31%)
Jan 20, 2016 2.530 2.653 2.530 2.633 39,935 +0.07(+2.90%)
Jan 19, 2016 2.619 2.633 2.544 2.559 36,984 -0.02(-0.96%)
Jan 15, 2016 2.619 2.584 2.584 2.584 32,788 -0.07(-2.79%)
Jan 14, 2016 2.619 2.732 2.589 2.658 43,212 -0.01(-0.55%)
Jan 13, 2016 2.717 2.737 2.624 2.673 38,771 -0.03(-1.10%)
Jan 12, 2016 2.742 2.747 2.653 2.703 59,175 -0.02(-0.73%)
Jan 11, 2016 2.712 2.747 2.668 2.722 13,595 +0.02(+0.73%)
Jan 08, 2016 2.801 2.801 2.698 2.703 26,338 -0.09(-3.36%)
Jan 07, 2016 2.826 2.832 2.786 2.796 51,850 -0.04(-1.39%)
Jan 06, 2016 2.836 2.871 2.836 2.836 13,305 -0.04(-1.54%)
Jan 05, 2016 2.909 2.915 2.836 2.880 42,914 -0.03(-1.19%)
Jan 04, 2016 2.861 2.915 2.836 2.915 73,367 +0.00(+0.00%)
Dec 31, 2015 2.945 2.915 2.915 2.915 73,066 -0.02(-0.84%)
Dec 30, 2015 2.898 2.959 2.885 2.940 72,746 +0.06(+2.06%)
Dec 29, 2015 2.940 3.014 2.871 2.880 80,862 -0.10(-3.48%)
Dec 28, 2015 2.979 3.004 2.940 2.984 40,463 +0.01(+0.33%)
Dec 24, 2015 2.959 2.974 2.974 2.974 20,644 +0.03(+1.01%)
Dec 23, 2015 2.910 2.950 2.876 2.945 65,099 +0.10(+3.47%)
Dec 22, 2015 2.742 2.871 2.732 2.846 23,474 +0.11(+3.97%)
Dec 21, 2015 2.801 2.974 2.712 2.737 76,638 -0.05(-1.77%)
Dec 18, 2015 2.787 2.929 2.787 2.787 56,133 +0.03(+1.26%)
Dec 17, 2015 2.675 2.792 2.675 2.752 26,237 +0.00(+0.00%)
Dec 16, 2015 2.752 2.811 2.737 2.752 42,151 +0.03(+1.09%)
Dec 15, 2015 2.717 2.876 2.688 2.722 116,215 -0.01(-0.36%)
Dec 14, 2015 2.668 2.762 2.668 2.732 27,971 +0.06(+2.22%)
Dec 11, 2015 2.742 2.762 2.648 2.673 154,669 -0.07(-2.52%)
Dec 10, 2015 2.856 2.880 2.732 2.742 138,558 -0.06(-2.12%)
Dec 09, 2015 2.861 2.932 2.787 2.801 95,680 -0.09(-3.24%)
Dec 08, 2015 2.910 2.964 2.866 2.895 58,843 -0.06(-2.17%)
Dec 07, 2015 2.984 3.004 2.955 2.959 47,051 -0.05(-1.64%)
Dec 04, 2015 3.029 3.147 2.955 3.009 94,067 +0.00(+0.00%)
Dec 03, 2015 2.866 3.152 2.851 3.009 604,549 +0.14(+5.00%)
Dec 02, 2015 2.914 2.945 2.866 2.866 70,412 -0.01(-0.51%)
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.