Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

52.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.984 3.009 2.958 2.989 58,096 +0.10(+3.42%)
Sep 29, 2015 2.901 2.954 2.851 2.890 42,429 +0.02(+0.83%)
Sep 28, 2015 2.930 2.964 2.732 2.866 41,037 -0.05(-1.66%)
Sep 25, 2015 2.875 2.954 2.836 2.915 35,810 -0.00(-0.17%)
Sep 24, 2015 2.903 2.944 2.903 2.920 15,002 +0.00(+0.17%)
Sep 23, 2015 2.831 2.954 2.831 2.915 47,724 +0.07(+2.43%)
Sep 22, 2015 2.767 2.846 2.742 2.846 20,263 +0.08(+2.86%)
Sep 21, 2015 2.722 2.767 2.717 2.767 8,582 -0.01(-0.53%)
Sep 18, 2015 2.666 2.781 2.658 2.781 60,175 +0.05(+1.99%)
Sep 17, 2015 2.816 2.861 2.727 2.727 42,715 -0.09(-3.33%)
Sep 16, 2015 2.821 2.880 2.811 2.821 5,495 +0.00(+0.00%)
Sep 15, 2015 2.786 2.885 2.781 2.821 21,992 -0.02(-0.70%)
Sep 14, 2015 2.811 2.875 2.786 2.841 32,118 +0.06(+2.13%)
Sep 11, 2015 2.781 2.841 2.762 2.781 15,788 +0.00(+0.18%)
Sep 10, 2015 2.781 2.800 2.727 2.777 23,342 -0.00(-0.18%)
Sep 09, 2015 2.742 2.836 2.742 2.781 38,840 +0.03(+1.26%)
Sep 08, 2015 3.063 3.137 2.757 2.747 179,337 -0.13(-4.47%)
Sep 04, 2015 2.831 2.875 2.875 2.875 10,930 -0.02(-0.68%)
Sep 03, 2015 2.905 2.944 2.851 2.895 10,543 +0.07(+2.45%)
Sep 02, 2015 2.960 2.960 2.826 2.826 16,267 -0.08(-2.89%)
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.