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

Napco Sec Tech Inc (NQ: NSSC )

45.25 +0.44 (+0.98%)
Streaming Delayed Price Updated: 10:35 AM 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, 2015 3.000 3.000 2.911 2.945 25,600 -0.07(-2.30%)
Aug 28, 2015 3.000 3.020 2.990 3.015 17,596 +0.07(+2.35%)
Aug 27, 2015 2.945 2.995 2.728 2.945 4,945 +0.14(+5.01%)
Aug 26, 2015 2.787 2.837 2.723 2.805 10,249 -0.02(-0.77%)
Aug 25, 2015 2.822 2.921 2.822 2.827 7,999 +0.10(+3.63%)
Aug 24, 2015 2.673 2.743 2.673 2.728 15,192 -0.09(-3.33%)
Aug 21, 2015 2.787 2.970 2.648 2.822 44,917 -0.03(-1.17%)
Aug 20, 2015 2.882 2.882 2.772 2.855 16,099 -0.04(-1.35%)
Aug 19, 2015 2.881 2.980 2.881 2.894 29,211 -0.03(-1.13%)
Aug 18, 2015 2.921 2.960 2.886 2.927 23,392 +0.01(+0.40%)
Aug 17, 2015 2.921 2.970 2.916 2.916 9,936 -0.02(-0.84%)
Aug 14, 2015 2.921 2.965 2.921 2.941 14,940 -0.01(-0.34%)
Aug 13, 2015 2.950 2.950 2.950 2.950 391 +0.00(+0.08%)
Aug 12, 2015 2.931 2.950 2.931 2.948 6,528 -0.00(-0.08%)
Aug 11, 2015 3.010 3.010 2.921 2.950 13,009 -0.06(-1.97%)
Aug 10, 2015 3.020 3.035 2.927 3.010 18,034 +0.01(+0.50%)
Aug 07, 2015 2.896 2.995 2.871 2.995 38,548 +0.11(+3.95%)
Aug 06, 2015 2.803 2.916 2.797 2.881 7,458 -0.01(-0.51%)
Aug 05, 2015 2.901 2.955 2.881 2.896 22,749 -0.00(-0.17%)
Aug 04, 2015 2.624 2.901 2.624 2.901 29,702 +0.04(+1.38%)
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.