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 (%)
Apr 30, 2020 10.35 10.35 9.476 9.901 200,205 -0.34(-3.33%)
Apr 29, 2020 9.876 10.40 9.871 10.24 332,668 +0.61(+6.31%)
Apr 28, 2020 8.962 9.713 8.863 9.634 190,530 +0.91(+10.48%)
Apr 27, 2020 8.794 9.016 8.631 8.720 159,203 +0.00(+0.06%)
Apr 24, 2020 9.347 9.455 8.552 8.715 294,105 -0.51(-5.52%)
Apr 23, 2020 8.428 9.377 8.428 9.224 357,322 +0.79(+9.31%)
Apr 22, 2020 7.821 8.478 7.697 8.438 157,142 +0.77(+9.98%)
Apr 21, 2020 8.073 8.122 7.549 7.672 180,964 -0.55(-6.73%)
Apr 20, 2020 8.334 8.473 8.045 8.226 177,450 -0.17(-2.00%)
Apr 17, 2020 8.241 8.927 8.087 8.394 450,367 +0.40(+5.01%)
Apr 16, 2020 8.404 8.611 7.880 7.994 197,086 -0.48(-5.71%)
Apr 15, 2020 8.394 8.498 7.974 8.478 274,545 -0.17(-1.94%)
Apr 14, 2020 8.838 8.957 8.498 8.646 268,536 -0.04(-0.51%)
Apr 13, 2020 8.720 8.912 8.591 8.690 159,274 -0.03(-0.34%)
Apr 09, 2020 8.695 9.016 8.498 8.720 345,112 +0.22(+2.62%)
Apr 08, 2020 8.374 9.051 8.186 8.498 280,450 +0.17(+2.02%)
Apr 07, 2020 7.658 8.932 7.658 8.330 344,861 +0.87(+11.66%)
Apr 06, 2020 6.917 7.603 6.917 7.460 278,003 +0.70(+10.30%)
Apr 03, 2020 6.813 7.024 6.620 6.763 194,923 -0.07(-1.01%)
Apr 02, 2020 7.040 7.223 6.586 6.833 188,630 -0.24(-3.35%)
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.