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

Napco Sec Tech Inc (NQ: NSSC )

48.71 -0.68 (-1.38%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Apr 30, 2018 5.212 5.315 5.212 5.286 33,300 -0.02(-0.47%)
Apr 27, 2018 5.336 5.336 5.237 5.311 16,802 +0.00(+0.00%)
Apr 26, 2018 5.286 5.311 5.187 5.311 38,743 -0.02(-0.46%)
Apr 25, 2018 5.281 5.336 5.281 5.336 14,680 +0.05(+0.93%)
Apr 24, 2018 5.459 5.484 5.237 5.286 45,919 -0.17(-3.17%)
Apr 23, 2018 5.434 5.484 5.410 5.459 17,893 +0.07(+1.38%)
Apr 20, 2018 5.360 5.434 5.296 5.385 26,777 +0.00(+0.00%)
Apr 19, 2018 5.434 5.459 5.385 5.385 18,862 -0.02(-0.46%)
Apr 18, 2018 5.360 5.484 5.360 5.410 15,901 +0.02(+0.46%)
Apr 17, 2018 5.410 5.484 5.385 5.385 38,004 +0.02(+0.46%)
Apr 16, 2018 5.336 5.431 5.336 5.360 28,615 -0.02(-0.46%)
Apr 13, 2018 5.336 5.410 5.334 5.385 22,050 +0.05(+0.93%)
Apr 12, 2018 5.410 5.459 5.286 5.336 60,691 +0.00(+0.00%)
Apr 11, 2018 5.385 5.412 5.360 5.336 18,925 +0.00(+0.00%)
Apr 10, 2018 5.311 5.410 5.237 5.336 59,082 +0.00(+0.00%)
Apr 09, 2018 5.348 5.372 5.262 5.336 65,512 +0.07(+1.41%)
Apr 06, 2018 5.212 5.286 5.150 5.262 35,658 +0.05(+0.95%)
Apr 05, 2018 5.187 5.262 5.163 5.212 51,181 -0.02(-0.47%)
Apr 04, 2018 5.187 5.286 5.089 5.237 71,749 +0.05(+0.95%)
Apr 03, 2018 5.212 5.262 5.163 5.187 47,255 -0.02(-0.47%)
Apr 02, 2018 5.706 5.780 5.163 5.212 70,534 -0.57(-9.83%)
Mar 29, 2018 5.780 5.780 5.780 0 +0.20(+3.54%)
Mar 28, 2018 5.311 5.681 5.286 5.583 182,808 +0.27(+5.12%)
Mar 27, 2018 5.113 5.385 5.113 5.311 119,370 +0.17(+3.37%)
Mar 26, 2018 5.015 5.187 5.015 5.138 88,233 +0.15(+2.97%)
Mar 23, 2018 4.866 4.990 4.817 4.990 70,566 +0.05(+1.00%)
Mar 22, 2018 4.990 5.089 4.817 4.940 50,939 -0.07(-1.48%)
Mar 21, 2018 4.940 5.139 4.940 5.015 193,036 +0.02(+0.50%)
Mar 20, 2018 4.940 5.113 4.893 4.990 175,853 +0.05(+1.00%)
Mar 19, 2018 4.940 4.940 4.866 4.940 30,096 +0.02(+0.50%)
Mar 16, 2018 4.891 4.940 4.842 4.916 105,169 +0.00(+0.00%)
Mar 15, 2018 4.792 4.916 4.718 4.916 25,487 +0.10(+2.05%)
Mar 14, 2018 4.768 4.817 4.718 4.817 97,352 +0.02(+0.52%)
Mar 13, 2018 4.743 4.842 4.743 4.792 36,618 -0.05(-1.02%)
Mar 12, 2018 4.743 4.842 4.743 4.842 28,264 -0.02(-0.51%)
Mar 09, 2018 4.842 4.916 4.792 4.866 36,029 +0.00(+0.00%)
Mar 08, 2018 4.743 4.940 4.743 4.866 29,904 +0.05(+1.03%)
Mar 07, 2018 4.817 4.866 4.792 4.817 19,362 +0.00(+0.00%)
Mar 06, 2018 4.940 4.940 4.792 4.817 44,261 -0.12(-2.50%)
Mar 05, 2018 5.015 5.039 4.916 4.940 28,495 -0.10(-1.96%)
Mar 02, 2018 5.039 5.064 4.792 5.039 40,059 -0.02(-0.49%)
Mar 01, 2018 4.965 5.089 4.891 5.064 111,100 +0.07(+1.49%)
Feb 28, 2018 4.940 5.015 4.842 4.990 95,817 +0.00(+0.00%)
Feb 27, 2018 4.990 5.015 4.866 4.990 34,278 +0.02(+0.50%)
Feb 26, 2018 5.015 5.015 4.718 4.965 66,518 +0.00(+0.00%)
Feb 23, 2018 4.891 4.990 4.842 4.965 28,550 +0.07(+1.52%)
Feb 22, 2018 4.940 4.681 4.891 50,307 +0.02(+0.51%)
Feb 21, 2018 5.039 5.039 4.817 4.866 25,447 -0.05(-1.00%)
Feb 20, 2018 4.940 4.990 4.842 4.916 37,150 -0.02(-0.50%)
Feb 16, 2018 4.940 4.940 4.940 0 +0.15(+3.09%)
Feb 15, 2018 4.619 4.940 4.619 4.792 77,833 +0.02(+0.52%)
Feb 14, 2018 4.644 4.866 4.224 4.768 104,730 +0.10(+2.12%)
Feb 13, 2018 4.669 4.798 4.397 4.669 45,532 +0.00(+0.00%)
Feb 12, 2018 4.693 4.792 4.644 4.669 38,842 -0.05(-1.05%)
Feb 09, 2018 4.768 4.842 4.644 4.718 111,575 -0.07(-1.55%)
Feb 08, 2018 4.768 4.817 4.686 4.792 108,588 +0.00(+0.00%)
Feb 07, 2018 4.644 4.817 4.644 4.792 96,589 +0.07(+1.57%)
Feb 06, 2018 4.817 4.891 4.644 4.718 81,159 -0.07(-1.55%)
Feb 05, 2018 4.693 4.891 4.372 4.792 98,402 +0.05(+1.04%)
Feb 02, 2018 4.644 4.669 4.422 4.743 96,878 +0.05(+1.05%)
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.