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

Napco Sec Tech Inc (NQ: NSSC )

52.36 -0.64 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2017 3.977 3.977 3.829 3.878 49,001 -0.05(-1.26%)
Aug 30, 2017 3.903 4.014 3.878 3.928 42,091 +0.00(+0.00%)
Aug 29, 2017 3.903 3.977 3.854 3.928 53,062 +0.00(+0.00%)
Aug 28, 2017 4.002 4.002 3.928 3.928 28,621 -0.10(-2.45%)
Aug 25, 2017 4.026 4.041 3.977 4.026 43,704 +0.00(+0.00%)
Aug 24, 2017 4.150 4.162 3.903 4.026 70,878 -0.07(-1.81%)
Aug 23, 2017 3.903 4.125 3.892 4.101 43,184 +0.15(+3.75%)
Aug 22, 2017 3.867 3.977 3.867 3.952 19,745 +0.12(+3.23%)
Aug 21, 2017 3.804 3.878 3.681 3.829 32,768 +0.00(+0.00%)
Aug 18, 2017 3.656 3.854 3.656 3.829 78,732 +0.12(+3.33%)
Aug 17, 2017 3.705 3.779 3.681 3.705 179,689 -0.07(-1.96%)
Aug 16, 2017 3.952 3.977 3.741 3.779 163,990 -0.17(-4.37%)
Aug 15, 2017 4.249 4.261 3.928 3.952 94,180 -0.32(-7.51%)
Aug 14, 2017 4.273 4.298 4.199 4.273 53,459 +0.00(+0.00%)
Aug 11, 2017 4.397 4.397 4.224 4.273 80,572 -0.10(-2.26%)
Aug 10, 2017 4.372 4.446 4.249 4.372 91,816 -0.02(-0.56%)
Aug 09, 2017 4.545 4.545 4.397 4.397 37,294 -0.17(-3.78%)
Aug 08, 2017 4.570 4.619 4.543 4.570 29,560 +0.05(+1.09%)
Aug 07, 2017 4.496 4.545 4.471 4.520 23,722 +0.05(+1.11%)
Aug 04, 2017 4.496 4.570 4.446 4.471 35,403 -0.05(-1.09%)
Aug 03, 2017 4.471 4.520 4.298 4.520 95,271 +0.10(+2.23%)
Aug 02, 2017 4.520 4.520 4.422 4.422 37,343 -0.07(-1.65%)
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.