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 29, 2018 5.781 5.781 5.781 0 +0.20(+3.54%)
Mar 28, 2018 5.311 5.682 5.287 5.583 182,797 +0.27(+5.12%)
Mar 27, 2018 5.114 5.385 5.114 5.311 119,363 +0.17(+3.37%)
Mar 26, 2018 5.015 5.188 5.015 5.138 88,228 +0.15(+2.97%)
Mar 23, 2018 4.867 4.990 4.817 4.990 70,562 +0.05(+1.00%)
Mar 22, 2018 4.990 5.089 4.817 4.941 50,935 -0.07(-1.48%)
Mar 21, 2018 4.941 5.139 4.941 5.015 193,024 +0.02(+0.49%)
Mar 20, 2018 4.941 5.114 4.894 4.990 175,842 +0.05(+1.00%)
Mar 19, 2018 4.941 4.941 4.867 4.941 30,094 +0.02(+0.50%)
Mar 16, 2018 4.891 4.941 4.842 4.916 105,162 +0.00(+0.00%)
Mar 15, 2018 4.793 4.916 4.718 4.916 25,486 +0.10(+2.05%)
Mar 14, 2018 4.768 4.817 4.718 4.817 97,346 +0.02(+0.52%)
Mar 13, 2018 4.743 4.842 4.743 4.793 36,616 -0.05(-1.02%)
Mar 12, 2018 4.743 4.842 4.743 4.842 28,263 -0.02(-0.51%)
Mar 09, 2018 4.842 4.916 4.793 4.867 36,027 +0.00(+0.00%)
Mar 08, 2018 4.743 4.941 4.743 4.867 29,902 +0.05(+1.03%)
Mar 07, 2018 4.817 4.867 4.793 4.817 19,361 +0.00(+0.00%)
Mar 06, 2018 4.941 4.941 4.793 4.817 44,258 -0.12(-2.50%)
Mar 05, 2018 5.015 5.040 4.916 4.941 28,493 -0.10(-1.96%)
Mar 02, 2018 5.040 5.064 4.793 5.040 40,056 -0.02(-0.49%)
Mar 01, 2018 4.965 5.089 4.891 5.064 111,093 +0.07(+1.49%)
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%)
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.