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 28, 2018 4.941 5.015 4.842 4.990 95,811 +0.00(+0.00%)
Feb 27, 2018 4.990 5.015 4.867 4.990 34,276 +0.02(+0.50%)
Feb 26, 2018 5.015 5.015 4.718 4.965 66,514 +0.00(+0.00%)
Feb 23, 2018 4.891 4.990 4.842 4.965 28,548 +0.07(+1.52%)
Feb 22, 2018 4.941 4.681 4.891 50,304 +0.02(+0.51%)
Feb 21, 2018 5.040 5.040 4.817 4.867 25,445 -0.05(-1.01%)
Feb 20, 2018 4.941 4.990 4.842 4.916 37,148 -0.02(-0.50%)
Feb 16, 2018 4.941 4.941 4.941 0 +0.15(+3.09%)
Feb 15, 2018 4.620 4.941 4.620 4.793 77,828 +0.02(+0.52%)
Feb 14, 2018 4.644 4.867 4.224 4.768 104,723 +0.10(+2.12%)
Feb 13, 2018 4.669 4.799 4.397 4.669 45,529 +0.00(+0.00%)
Feb 12, 2018 4.694 4.793 4.644 4.669 38,840 -0.05(-1.05%)
Feb 09, 2018 4.768 4.842 4.644 4.718 111,568 -0.07(-1.55%)
Feb 08, 2018 4.768 4.817 4.686 4.793 108,581 +0.00(+0.00%)
Feb 07, 2018 4.644 4.817 4.644 4.793 96,583 +0.07(+1.57%)
Feb 06, 2018 4.817 4.891 4.644 4.718 81,154 -0.07(-1.55%)
Feb 05, 2018 4.694 4.891 4.373 4.793 98,396 +0.05(+1.04%)
Feb 02, 2018 4.644 4.669 4.422 4.743 96,872 +0.05(+1.05%)
Feb 01, 2018 4.545 4.743 4.545 4.694 48,288 +0.17(+3.83%)
Jan 31, 2018 4.496 4.620 4.373 4.521 62,422 +0.02(+0.55%)
Jan 30, 2018 4.447 4.533 4.348 4.496 163,188 +0.00(+0.00%)
Jan 29, 2018 4.545 4.607 4.496 4.496 37,903 -0.05(-1.09%)
Jan 26, 2018 4.620 4.620 4.471 4.545 37,889 -0.02(-0.54%)
Jan 25, 2018 4.554 4.644 4.521 4.570 28,673 -0.02(-0.54%)
Jan 24, 2018 4.595 4.644 4.545 4.595 22,923 +0.00(+0.00%)
Jan 23, 2018 4.644 4.669 4.595 4.595 40,285 -0.05(-1.06%)
Jan 22, 2018 4.644 4.669 4.570 4.644 55,621 +0.00(+0.00%)
Jan 19, 2018 4.471 4.644 4.471 4.644 90,055 +0.14(+3.01%)
Jan 18, 2018 4.595 4.694 4.397 4.508 66,692 -0.14(-2.93%)
Jan 17, 2018 4.521 4.694 4.496 4.644 50,697 +0.17(+3.87%)
Jan 16, 2018 4.669 4.718 4.447 4.471 56,552 -0.17(-3.72%)
Jan 12, 2018 4.644 4.644 4.644 0 +0.00(+0.00%)
Jan 11, 2018 4.471 4.788 4.447 4.644 114,038 +0.22(+5.03%)
Jan 10, 2018 4.422 4.718 4.373 4.422 52,887 +0.02(+0.56%)
Jan 09, 2018 4.620 4.718 4.348 4.397 78,359 -0.20(-4.30%)
Jan 08, 2018 4.496 4.889 4.496 4.595 83,022 +0.10(+2.20%)
Jan 05, 2018 4.521 4.620 4.447 4.496 51,460 -0.02(-0.55%)
Jan 04, 2018 4.447 4.595 4.323 4.521 91,521 +0.10(+2.23%)
Jan 03, 2018 4.249 4.568 4.249 4.422 80,613 +0.15(+3.47%)
Jan 02, 2018 4.274 4.373 4.150 4.274 97,376 -0.05(-1.14%)
Dec 29, 2017 4.323 4.323 4.323 0 +0.05(+1.16%)
Dec 28, 2017 4.274 4.422 4.249 4.274 87,689 +0.02(+0.58%)
Dec 27, 2017 4.125 4.447 4.051 4.249 168,291 +0.15(+3.61%)
Dec 26, 2017 3.953 4.298 3.953 4.101 116,191 +0.20(+5.06%)
Dec 22, 2017 4.002 4.150 3.903 3.903 213,090 -0.12(-3.07%)
Dec 21, 2017 4.175 4.175 3.977 4.027 121,532 -0.15(-3.55%)
Dec 20, 2017 4.150 4.224 4.125 4.175 58,515 +0.05(+1.20%)
Dec 19, 2017 4.274 4.274 4.076 4.125 101,258 -0.12(-2.91%)
Dec 18, 2017 4.348 4.606 4.200 4.249 81,554 -0.07(-1.71%)
Dec 15, 2017 4.274 4.397 4.274 4.323 166,236 +0.02(+0.57%)
Dec 14, 2017 4.200 4.348 4.200 4.298 88,634 +0.10(+2.35%)
Dec 13, 2017 4.274 4.298 4.125 4.200 184,003 -0.10(-2.30%)
Dec 12, 2017 4.422 4.496 4.274 4.298 159,158 -0.07(-1.69%)
Dec 11, 2017 4.447 4.506 4.337 4.373 69,716 -0.05(-1.12%)
Dec 08, 2017 4.496 4.620 4.397 4.422 49,324 -0.02(-0.56%)
Dec 07, 2017 4.348 4.675 4.348 4.447 102,663 -0.17(-3.74%)
Dec 06, 2017 4.669 4.718 4.175 4.620 148,533 -0.10(-2.09%)
Dec 05, 2017 4.990 5.015 4.669 4.718 65,595 -0.22(-4.50%)
Dec 04, 2017 4.990 4.990 4.916 4.941 14,619 -0.02(-0.50%)
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.