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

Napco Sec Tech Inc (NQ: NSSC )

50.26 +1.63 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2018 5.941 5.966 5.792 5.867 55,248 -0.05(-0.84%)
May 30, 2018 5.966 5.990 5.842 5.916 45,327 +0.00(+0.00%)
May 29, 2018 5.891 5.916 5.768 5.916 40,456 +0.05(+0.84%)
May 25, 2018 5.867 5.867 5.867 0 -0.02(-0.42%)
May 24, 2018 5.966 5.991 5.867 5.891 44,933 -0.05(-0.83%)
May 23, 2018 5.916 5.966 5.869 5.941 42,351 +0.02(+0.42%)
May 22, 2018 5.916 6.077 5.867 5.916 94,221 -0.02(-0.42%)
May 21, 2018 5.867 6.015 5.867 5.941 153,798 +0.07(+1.27%)
May 18, 2018 5.916 5.916 5.817 5.867 72,165 +0.00(+0.00%)
May 17, 2018 5.817 5.891 5.743 5.867 24,693 +0.05(+0.85%)
May 16, 2018 5.916 5.916 5.743 5.817 58,246 -0.05(-0.84%)
May 15, 2018 5.792 5.916 5.792 5.867 24,220 +0.00(+0.00%)
May 14, 2018 5.817 5.907 5.792 5.867 21,526 +0.07(+1.28%)
May 11, 2018 5.941 5.941 5.718 5.792 38,307 -0.12(-2.09%)
May 10, 2018 5.891 5.916 5.817 5.916 32,278 +0.02(+0.42%)
May 09, 2018 5.792 5.936 5.768 5.891 102,920 +0.07(+1.28%)
May 08, 2018 5.867 5.867 5.644 5.817 95,554 -0.02(-0.42%)
May 07, 2018 5.570 5.916 5.272 5.842 158,953 +0.45(+8.26%)
May 04, 2018 5.272 5.446 5.272 5.396 67,843 +0.02(+0.46%)
May 03, 2018 5.495 5.520 5.322 5.372 54,911 -0.10(-1.81%)
May 02, 2018 5.372 5.520 5.297 5.471 64,427 +0.10(+1.84%)
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.