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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2016 3.098 3.152 3.088 3.088 29,825 +0.00(+0.16%)
Mar 30, 2016 3.113 3.132 3.039 3.083 24,344 +0.00(+0.00%)
Mar 29, 2016 3.083 3.152 3.058 3.083 26,722 +0.02(+0.65%)
Mar 28, 2016 3.043 3.078 3.024 3.063 30,546 +0.00(+0.16%)
Mar 24, 2016 3.088 3.058 3.058 3.058 24,287 -0.02(-0.64%)
Mar 23, 2016 3.113 3.136 3.068 3.078 12,004 -0.02(-0.64%)
Mar 22, 2016 3.113 3.157 3.073 3.098 77,462 -0.01(-0.32%)
Mar 21, 2016 3.014 3.147 3.009 3.108 55,226 +0.11(+3.80%)
Mar 18, 2016 3.004 3.014 2.994 2.994 34,207 -0.01(-0.33%)
Mar 17, 2016 3.009 3.029 2.964 3.004 70,852 +0.02(+0.66%)
Mar 16, 2016 2.994 3.029 2.964 2.984 75,193 +0.00(+0.17%)
Mar 15, 2016 2.994 3.028 2.955 2.979 43,536 -0.01(-0.33%)
Mar 14, 2016 3.043 3.043 2.979 2.989 30,681 -0.04(-1.47%)
Mar 11, 2016 3.034 3.039 2.979 3.034 11,777 +0.01(+0.33%)
Mar 10, 2016 3.127 3.127 2.979 3.024 21,658 -0.07(-2.39%)
Mar 09, 2016 3.127 3.127 3.068 3.098 12,765 -0.00(-0.16%)
Mar 08, 2016 3.113 3.137 3.088 3.103 6,051 +0.00(+0.00%)
Mar 07, 2016 3.058 3.157 3.058 3.103 18,612 +0.04(+1.45%)
Mar 04, 2016 3.113 3.142 3.063 3.058 42,412 -0.06(-2.06%)
Mar 03, 2016 3.108 3.152 3.088 3.123 27,180 +0.03(+0.96%)
Mar 02, 2016 3.039 3.103 3.014 3.093 44,115 +0.06(+1.95%)
Mar 01, 2016 3.078 3.113 3.034 3.034 30,886 -0.04(-1.29%)
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%)
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.