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

Napco Sec Tech Inc (NQ: NSSC )

47.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 29, 2018 7.178 7.302 6.980 7.253 135,853 +0.07(+1.03%)
Jun 28, 2018 6.782 7.228 6.589 7.178 78,621 +0.40(+5.84%)
Jun 27, 2018 6.962 6.980 6.758 6.782 30,850 -0.20(-2.84%)
Jun 26, 2018 6.956 7.055 6.782 6.980 45,676 +0.00(+0.00%)
Jun 25, 2018 7.377 7.472 6.683 6.980 172,513 -0.35(-4.73%)
Jun 22, 2018 6.857 7.872 6.796 7.327 314,588 +0.47(+6.86%)
Jun 21, 2018 7.178 7.278 6.782 6.857 105,993 -0.35(-4.81%)
Jun 20, 2018 7.278 7.649 6.708 7.203 247,496 -0.05(-0.68%)
Jun 19, 2018 6.535 7.426 6.391 7.253 491,644 +0.74(+11.41%)
Jun 18, 2018 6.114 6.510 6.065 6.510 155,648 +0.42(+6.91%)
Jun 15, 2018 6.040 6.040 6.089 86,349 +0.05(+0.82%)
Jun 14, 2018 5.901 6.065 5.901 6.040 34,833 +0.12(+2.09%)
Jun 13, 2018 5.792 6.015 5.768 5.916 34,997 +0.10(+1.70%)
Jun 12, 2018 5.817 5.842 5.698 5.817 56,709 +0.00(+0.00%)
Jun 11, 2018 5.916 5.916 5.792 5.817 47,591 +0.00(+0.00%)
Jun 08, 2018 5.867 5.990 5.807 5.817 46,429 -0.02(-0.42%)
Jun 07, 2018 5.867 5.891 5.792 5.842 57,943 +0.02(+0.43%)
Jun 06, 2018 5.842 5.966 5.817 5.817 105,118 -0.02(-0.42%)
Jun 05, 2018 5.867 5.916 5.817 5.842 64,700 +0.00(+0.00%)
Jun 04, 2018 5.891 5.891 5.817 5.842 47,486 -0.02(-0.42%)
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.