Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

50.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.977 3.977 3.829 3.878 48,998 -0.05(-1.26%)
Aug 30, 2017 3.903 4.014 3.878 3.928 42,089 +0.00(+0.00%)
Aug 29, 2017 3.903 3.977 3.854 3.928 53,059 +0.00(+0.00%)
Aug 28, 2017 4.002 4.002 3.928 3.928 28,619 -0.10(-2.45%)
Aug 25, 2017 4.027 4.042 3.977 4.027 43,702 +0.00(+0.00%)
Aug 24, 2017 4.150 4.163 3.903 4.027 70,874 -0.07(-1.81%)
Aug 23, 2017 3.903 4.125 3.892 4.101 43,181 +0.15(+3.75%)
Aug 22, 2017 3.867 3.977 3.867 3.953 19,744 +0.12(+3.23%)
Aug 21, 2017 3.804 3.878 3.681 3.829 32,766 +0.00(+0.00%)
Aug 18, 2017 3.656 3.854 3.656 3.829 78,727 +0.12(+3.33%)
Aug 17, 2017 3.706 3.780 3.681 3.706 179,678 -0.07(-1.96%)
Aug 16, 2017 3.953 3.977 3.741 3.780 163,980 -0.17(-4.38%)
Aug 15, 2017 4.249 4.261 3.928 3.953 94,174 -0.32(-7.51%)
Aug 14, 2017 4.274 4.298 4.200 4.274 53,455 +0.00(+0.00%)
Aug 11, 2017 4.397 4.397 4.224 4.274 80,567 -0.10(-2.26%)
Aug 10, 2017 4.373 4.447 4.249 4.373 91,810 -0.02(-0.56%)
Aug 09, 2017 4.545 4.545 4.397 4.397 37,292 -0.17(-3.78%)
Aug 08, 2017 4.570 4.620 4.543 4.570 29,558 +0.05(+1.09%)
Aug 07, 2017 4.496 4.545 4.471 4.521 23,721 +0.05(+1.11%)
Aug 04, 2017 4.496 4.570 4.447 4.471 35,401 -0.05(-1.09%)
Aug 03, 2017 4.471 4.521 4.298 4.521 95,265 +0.10(+2.23%)
Aug 02, 2017 4.521 4.521 4.422 4.422 37,340 -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.