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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 10.37 10.37 9.495 9.921 199,802 -0.34(-3.33%)
Apr 29, 2020 9.896 10.42 9.891 10.26 331,998 +0.61(+6.31%)
Apr 28, 2020 8.980 9.732 8.881 9.653 190,146 +0.92(+10.48%)
Apr 27, 2020 8.812 9.034 8.648 8.737 158,882 +0.00(+0.06%)
Apr 24, 2020 9.366 9.474 8.569 8.732 293,512 -0.51(-5.52%)
Apr 23, 2020 8.445 9.396 8.445 9.242 356,602 +0.79(+9.31%)
Apr 22, 2020 7.836 8.495 7.713 8.455 156,826 +0.77(+9.98%)
Apr 21, 2020 8.089 8.138 7.564 7.688 180,600 -0.55(-6.73%)
Apr 20, 2020 8.351 8.490 8.062 8.242 177,093 -0.17(-2.00%)
Apr 17, 2020 8.257 8.945 8.104 8.411 449,460 +0.40(+5.01%)
Apr 16, 2020 8.421 8.629 7.896 8.010 196,689 -0.49(-5.71%)
Apr 15, 2020 8.411 8.515 7.990 8.495 273,992 -0.17(-1.94%)
Apr 14, 2020 8.856 8.975 8.515 8.663 267,995 -0.04(-0.51%)
Apr 13, 2020 8.737 8.930 8.609 8.708 158,953 -0.03(-0.34%)
Apr 09, 2020 8.713 9.034 8.515 8.737 344,417 +0.22(+2.62%)
Apr 08, 2020 8.391 9.069 8.203 8.515 279,885 +0.17(+2.02%)
Apr 07, 2020 7.673 8.950 7.673 8.346 344,167 +0.87(+11.66%)
Apr 06, 2020 6.931 7.619 6.931 7.475 277,443 +0.70(+10.30%)
Apr 03, 2020 6.827 7.038 6.634 6.777 194,530 -0.07(-1.01%)
Apr 02, 2020 7.054 7.237 6.599 6.846 188,250 -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.