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 (%)
Aug 31, 2018 7.476 7.476 7.476 0 +0.12(+1.68%)
Aug 30, 2018 7.154 7.451 7.060 7.352 158,303 +0.20(+2.77%)
Aug 29, 2018 7.104 7.203 7.008 7.154 104,710 +0.02(+0.35%)
Aug 28, 2018 7.079 7.154 6.881 7.129 56,638 +0.05(+0.70%)
Aug 27, 2018 7.599 7.599 7.005 7.079 105,589 -0.47(-6.23%)
Aug 24, 2018 7.253 7.691 7.203 7.550 110,691 +0.32(+4.45%)
Aug 23, 2018 7.129 7.278 7.107 7.228 77,762 +0.05(+0.69%)
Aug 22, 2018 7.129 7.278 7.124 7.178 148,639 -0.10(-1.36%)
Aug 21, 2018 7.302 7.302 7.154 7.278 92,478 +0.02(+0.34%)
Aug 20, 2018 7.278 7.327 7.225 7.253 71,854 -0.05(-0.68%)
Aug 17, 2018 7.302 7.352 7.265 7.302 91,098 -0.05(-0.67%)
Aug 16, 2018 7.327 7.401 7.302 7.352 48,348 +0.07(+1.02%)
Aug 15, 2018 7.228 7.426 7.005 7.278 82,430 -0.02(-0.34%)
Aug 14, 2018 7.698 7.698 7.253 7.302 96,622 -0.37(-4.84%)
Aug 13, 2018 7.748 7.748 7.629 7.674 45,343 -0.07(-0.96%)
Aug 10, 2018 7.995 7.995 7.698 7.748 63,829 -0.27(-3.40%)
Aug 09, 2018 7.822 8.045 7.822 8.020 93,724 +0.17(+2.21%)
Aug 08, 2018 7.822 7.847 7.748 7.847 68,947 +0.00(+0.00%)
Aug 07, 2018 7.872 7.896 7.426 7.847 102,848 -0.02(-0.31%)
Aug 06, 2018 7.995 8.020 7.797 7.872 65,354 -0.10(-1.24%)
Aug 03, 2018 7.822 8.045 7.748 7.971 122,407 +0.12(+1.58%)
Aug 02, 2018 7.773 8.045 7.773 7.847 98,382 +0.02(+0.32%)
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.