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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 5.928 5.953 5.780 5.854 55,363 -0.05(-0.84%)
May 30, 2018 5.953 5.978 5.830 5.904 45,421 +0.00(+0.00%)
May 29, 2018 5.879 5.904 5.756 5.904 40,541 +0.05(+0.84%)
May 25, 2018 5.854 5.854 5.854 0 -0.02(-0.42%)
May 24, 2018 5.953 5.979 5.854 5.879 45,026 -0.05(-0.83%)
May 23, 2018 5.904 5.953 5.857 5.928 42,439 +0.02(+0.42%)
May 22, 2018 5.904 6.064 5.854 5.904 94,417 -0.02(-0.42%)
May 21, 2018 5.854 6.003 5.854 5.928 154,118 +0.07(+1.27%)
May 18, 2018 5.904 5.904 5.805 5.854 72,315 +0.00(+0.00%)
May 17, 2018 5.805 5.879 5.731 5.854 24,744 +0.05(+0.85%)
May 16, 2018 5.904 5.904 5.731 5.805 58,367 -0.05(-0.84%)
May 15, 2018 5.780 5.904 5.780 5.854 24,271 +0.00(+0.00%)
May 14, 2018 5.805 5.895 5.780 5.854 21,571 +0.07(+1.28%)
May 11, 2018 5.928 5.928 5.706 5.780 38,387 -0.12(-2.09%)
May 10, 2018 5.879 5.904 5.805 5.904 32,345 +0.02(+0.42%)
May 09, 2018 5.780 5.924 5.756 5.879 103,135 +0.07(+1.28%)
May 08, 2018 5.854 5.854 5.632 5.805 95,753 -0.02(-0.42%)
May 07, 2018 5.558 5.904 5.262 5.830 159,284 +0.44(+8.26%)
May 04, 2018 5.262 5.434 5.262 5.385 67,984 +0.02(+0.46%)
May 03, 2018 5.484 5.509 5.311 5.360 55,025 -0.10(-1.81%)
May 02, 2018 5.360 5.509 5.286 5.459 64,561 +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.