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

Napco Sec Tech Inc (NQ: NSSC )

41.10 -2.02 (-4.68%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 3.461 3.461 3.292 3.337 168,225 -0.13(-3.85%)
Oct 29, 2015 3.456 3.475 3.396 3.470 114,511 +0.00(+0.00%)
Oct 28, 2015 3.441 3.500 3.376 3.470 95,421 +0.03(+0.86%)
Oct 27, 2015 3.505 3.515 3.406 3.441 142,363 -0.04(-1.28%)
Oct 26, 2015 3.629 3.629 3.381 3.485 178,207 -0.14(-3.90%)
Oct 23, 2015 3.624 3.763 3.584 3.627 595,153 +0.01(+0.22%)
Oct 22, 2015 3.381 3.619 3.371 3.619 570,215 +0.20(+5.94%)
Oct 21, 2015 3.406 3.436 3.362 3.416 115,412 +0.01(+0.29%)
Oct 20, 2015 3.451 3.505 3.347 3.406 221,744 -0.01(-0.29%)
Oct 19, 2015 3.396 3.480 3.347 3.416 193,647 +0.02(+0.58%)
Oct 16, 2015 3.416 3.431 3.174 3.396 145,721 +0.01(+0.44%)
Oct 15, 2015 3.243 3.381 3.238 3.381 64,051 +0.13(+4.12%)
Oct 14, 2015 3.248 3.357 3.094 3.248 124,911 -0.03(-1.06%)
Oct 13, 2015 3.589 3.604 3.173 3.282 393,987 -0.34(-9.30%)
Oct 12, 2015 3.589 3.664 3.406 3.619 691,955 +0.22(+6.56%)
Oct 09, 2015 3.465 3.506 3.302 3.396 196,002 +0.01(+0.44%)
Oct 08, 2015 3.490 3.743 3.292 3.381 612,326 -0.13(-3.67%)
Oct 07, 2015 3.525 3.624 3.396 3.510 607,618 -0.04(-1.25%)
Oct 06, 2015 3.079 3.673 3.078 3.555 1,356,683 +0.51(+16.75%)
Oct 05, 2015 3.020 3.089 3.006 3.045 144,187 +0.03(+1.10%)
Oct 02, 2015 2.951 3.020 2.951 3.012 45,601 +0.04(+1.22%)
Oct 01, 2015 3.005 3.005 2.963 2.975 51,346 -0.02(-0.66%)
Sep 30, 2015 2.990 3.015 2.964 2.995 57,975 +0.10(+3.42%)
Sep 29, 2015 2.907 2.961 2.857 2.896 42,341 +0.02(+0.83%)
Sep 28, 2015 2.936 2.970 2.738 2.872 40,951 -0.05(-1.66%)
Sep 25, 2015 2.881 2.961 2.842 2.921 35,736 -0.01(-0.17%)
Sep 24, 2015 2.909 2.951 2.909 2.926 14,971 +0.00(+0.17%)
Sep 23, 2015 2.837 2.961 2.837 2.921 47,625 +0.07(+2.43%)
Sep 22, 2015 2.772 2.852 2.748 2.852 20,221 +0.08(+2.86%)
Sep 21, 2015 2.728 2.772 2.723 2.772 8,564 -0.01(-0.53%)
Sep 18, 2015 2.672 2.787 2.663 2.787 60,050 +0.05(+1.99%)
Sep 17, 2015 2.822 2.866 2.733 2.733 42,626 -0.09(-3.33%)
Sep 16, 2015 2.827 2.886 2.817 2.827 5,484 +0.00(+0.00%)
Sep 15, 2015 2.792 2.891 2.787 2.827 21,946 -0.02(-0.70%)
Sep 14, 2015 2.817 2.881 2.792 2.847 32,052 +0.06(+2.13%)
Sep 11, 2015 2.787 2.847 2.767 2.787 15,755 +0.00(+0.18%)
Sep 10, 2015 2.787 2.806 2.733 2.782 23,293 -0.00(-0.18%)
Sep 09, 2015 2.748 2.842 2.748 2.787 38,760 +0.03(+1.26%)
Sep 08, 2015 3.069 3.144 2.762 2.753 178,964 -0.13(-4.47%)
Sep 04, 2015 2.837 2.881 2.881 2.881 10,907 -0.02(-0.68%)
Sep 03, 2015 2.911 2.951 2.857 2.901 10,521 +0.07(+2.45%)
Sep 02, 2015 2.966 2.966 2.832 2.832 16,234 -0.08(-2.89%)
Sep 01, 2015 2.970 2.970 2.758 2.916 15,523 -0.03(-1.01%)
Aug 31, 2015 3.000 3.000 2.911 2.946 25,598 -0.07(-2.30%)
Aug 28, 2015 3.000 3.020 2.990 3.015 17,595 +0.07(+2.35%)
Aug 27, 2015 2.946 2.995 2.728 2.946 4,944 +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 7,998 +0.10(+3.63%)
Aug 24, 2015 2.673 2.743 2.673 2.728 15,191 -0.09(-3.33%)
Aug 21, 2015 2.787 2.970 2.649 2.822 44,914 -0.03(-1.17%)
Aug 20, 2015 2.882 2.882 2.772 2.855 16,098 -0.04(-1.35%)
Aug 19, 2015 2.881 2.980 2.881 2.894 29,210 -0.03(-1.13%)
Aug 18, 2015 2.921 2.961 2.886 2.928 23,390 +0.01(+0.40%)
Aug 17, 2015 2.921 2.970 2.916 2.916 9,935 -0.02(-0.84%)
Aug 14, 2015 2.921 2.965 2.921 2.941 14,939 -0.01(-0.34%)
Aug 13, 2015 2.951 2.951 2.951 2.951 391 +0.00(+0.08%)
Aug 12, 2015 2.931 2.951 2.931 2.948 6,528 -0.00(-0.08%)
Aug 11, 2015 3.010 3.010 2.921 2.951 13,008 -0.06(-1.97%)
Aug 10, 2015 3.020 3.035 2.927 3.010 18,033 +0.01(+0.50%)
Aug 07, 2015 2.896 2.995 2.871 2.995 38,546 +0.11(+3.95%)
Aug 06, 2015 2.803 2.916 2.797 2.881 7,457 -0.01(-0.51%)
Aug 05, 2015 2.901 2.956 2.881 2.896 22,748 -0.00(-0.17%)
Aug 04, 2015 2.624 2.901 2.624 2.901 29,700 +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.