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

Napco Sec Tech Inc (NQ: NSSC )

46.00 +1.19 (+2.66%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 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 3.985 3.985 3.837 3.886 48,903 -0.05(-1.26%)
Aug 30, 2017 3.911 4.022 3.886 3.936 42,006 +0.00(+0.00%)
Aug 29, 2017 3.911 3.985 3.861 3.936 52,955 +0.00(+0.00%)
Aug 28, 2017 4.010 4.010 3.936 3.936 28,563 -0.10(-2.45%)
Aug 25, 2017 4.035 4.049 3.985 4.035 43,616 +0.00(+0.00%)
Aug 24, 2017 4.158 4.171 3.911 4.035 70,735 -0.07(-1.81%)
Aug 23, 2017 3.911 4.134 3.900 4.109 43,097 +0.15(+3.75%)
Aug 22, 2017 3.874 3.985 3.874 3.960 19,705 +0.12(+3.23%)
Aug 21, 2017 3.812 3.886 3.688 3.837 32,702 +0.00(+0.00%)
Aug 18, 2017 3.663 3.861 3.663 3.837 78,573 +0.12(+3.33%)
Aug 17, 2017 3.713 3.787 3.688 3.713 179,327 -0.07(-1.96%)
Aug 16, 2017 3.960 3.985 3.748 3.787 163,660 -0.17(-4.38%)
Aug 15, 2017 4.257 4.270 3.936 3.960 93,990 -0.32(-7.51%)
Aug 14, 2017 4.282 4.307 4.208 4.282 53,351 +0.00(+0.00%)
Aug 11, 2017 4.406 4.406 4.233 4.282 80,409 -0.10(-2.26%)
Aug 10, 2017 4.381 4.455 4.257 4.381 91,631 -0.02(-0.56%)
Aug 09, 2017 4.554 4.554 4.406 4.406 37,219 -0.17(-3.78%)
Aug 08, 2017 4.579 4.629 4.552 4.579 29,500 +0.05(+1.09%)
Aug 07, 2017 4.505 4.554 4.480 4.530 23,674 +0.05(+1.10%)
Aug 04, 2017 4.505 4.579 4.455 4.480 35,332 -0.05(-1.09%)
Aug 03, 2017 4.480 4.530 4.307 4.530 95,079 +0.10(+2.23%)
Aug 02, 2017 4.530 4.530 4.431 4.431 37,267 -0.07(-1.65%)
Aug 01, 2017 4.505 4.530 4.455 4.505 36,471 -0.02(-0.55%)
Jul 31, 2017 4.455 4.579 4.455 4.530 55,811 +0.07(+1.67%)
Jul 28, 2017 4.579 4.604 4.431 4.455 58,609 -0.15(-3.23%)
Jul 27, 2017 4.579 4.690 4.554 4.604 44,144 +0.02(+0.54%)
Jul 26, 2017 4.722 4.730 4.554 4.579 93,788 -0.20(-4.15%)
Jul 25, 2017 4.777 4.827 4.606 4.777 149,992 +0.00(+0.00%)
Jul 24, 2017 4.950 4.950 4.678 4.777 142,088 -0.17(-3.50%)
Jul 21, 2017 4.752 4.963 4.703 4.950 148,752 +0.27(+5.82%)
Jul 20, 2017 4.703 4.629 4.678 89,166 -0.02(-0.53%)
Jul 19, 2017 4.530 4.752 4.530 4.703 119,122 +0.17(+3.83%)
Jul 18, 2017 4.554 4.579 4.455 4.530 46,594 -0.05(-1.08%)
Jul 17, 2017 4.629 4.629 4.433 4.579 62,940 -0.07(-1.60%)
Jul 14, 2017 4.629 4.653 4.579 4.653 52,313 +0.02(+0.53%)
Jul 13, 2017 4.728 4.752 4.507 4.629 82,977 -0.07(-1.58%)
Jul 12, 2017 4.629 4.777 4.532 4.703 101,844 +0.07(+1.60%)
Jul 11, 2017 4.554 4.678 4.455 4.629 71,701 +0.07(+1.63%)
Jul 10, 2017 4.530 4.653 4.460 4.554 67,338 +0.00(+0.00%)
Jul 07, 2017 4.554 4.609 4.455 4.554 42,992 +0.00(+0.00%)
Jul 06, 2017 4.604 4.678 4.539 4.554 80,842 -0.07(-1.60%)
Jul 05, 2017 4.579 4.629 4.554 4.629 86,029 +0.02(+0.54%)
Jul 03, 2017 4.653 4.653 4.579 4.604 37,283 -0.05(-1.06%)
Jun 30, 2017 4.876 4.901 4.579 4.653 127,986 -0.25(-5.05%)
Jun 29, 2017 4.827 4.901 4.740 4.901 94,146 +0.07(+1.54%)
Jun 28, 2017 4.975 4.975 4.752 4.827 79,161 -0.10(-2.01%)
Jun 27, 2017 5.025 5.025 4.851 4.926 59,997 -0.12(-2.45%)
Jun 26, 2017 4.604 5.099 4.579 5.049 228,808 +0.37(+7.94%)
Jun 23, 2017 4.554 4.728 4.542 4.678 2,397,360 +0.12(+2.72%)
Jun 22, 2017 4.530 4.678 4.530 4.554 120,216 +0.05(+1.10%)
Jun 21, 2017 4.579 4.703 4.455 4.505 52,721 -0.07(-1.62%)
Jun 20, 2017 4.431 4.604 4.431 4.579 63,958 +0.07(+1.65%)
Jun 19, 2017 4.653 4.728 4.406 4.505 54,589 -0.10(-2.15%)
Jun 16, 2017 4.480 4.678 4.480 4.604 63,982 +0.15(+3.33%)
Jun 15, 2017 4.381 4.530 4.381 4.455 44,634 +0.05(+1.12%)
Jun 14, 2017 4.728 4.740 4.406 4.406 132,472 -0.30(-6.32%)
Jun 13, 2017 4.777 4.777 4.703 4.703 54,434 -0.02(-0.52%)
Jun 12, 2017 5.025 5.037 4.678 4.728 104,248 -0.35(-6.83%)
Jun 09, 2017 4.950 5.124 4.913 5.074 70,725 +0.07(+1.49%)
Jun 08, 2017 4.851 5.000 4.777 5.000 72,208 +0.17(+3.59%)
Jun 07, 2017 4.752 4.975 4.728 4.827 38,657 +0.12(+2.63%)
Jun 06, 2017 4.926 5.000 4.703 4.703 32,599 -0.22(-4.52%)
Jun 05, 2017 4.901 4.950 4.728 4.926 57,710 +0.05(+1.02%)
Jun 02, 2017 4.752 4.926 4.703 4.876 76,030 +0.15(+3.14%)
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.