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

Napco Sec Tech Inc (NQ: NSSC )

41.16 -1.95 (-4.53%)
Streaming Delayed Price Updated: 12:52 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 (%)
Apr 30, 2015 2.673 2.698 2.604 2.659 42,242 -0.01(-0.37%)
Apr 29, 2015 2.609 2.718 2.609 2.668 22,673 +0.02(+0.75%)
Apr 28, 2015 2.659 2.708 2.644 2.649 31,066 -0.01(-0.56%)
Apr 27, 2015 2.624 2.726 2.624 2.663 26,689 -0.06(-2.18%)
Apr 24, 2015 2.733 2.739 2.654 2.723 43,066 +0.01(+0.36%)
Apr 23, 2015 2.762 2.777 2.673 2.713 63,609 -0.09(-3.35%)
Apr 22, 2015 2.828 2.828 2.792 2.807 5,857 -0.01(-0.35%)
Apr 21, 2015 2.842 2.852 2.777 2.817 34,419 -0.04(-1.39%)
Apr 20, 2015 2.776 2.896 2.758 2.857 29,363 +0.02(+0.70%)
Apr 17, 2015 2.886 2.946 2.837 2.837 43,529 -0.07(-2.39%)
Apr 16, 2015 2.931 2.939 2.898 2.906 3,904 +0.02(+0.86%)
Apr 15, 2015 2.956 2.961 2.881 2.881 15,181 -0.04(-1.52%)
Apr 14, 2015 3.010 3.010 2.926 2.926 28,204 -0.06(-2.15%)
Apr 13, 2015 3.015 3.015 2.970 2.990 123,402 -0.02(-0.82%)
Apr 10, 2015 3.050 3.050 2.960 3.015 22,219 +0.00(+0.00%)
Apr 09, 2015 2.886 3.015 2.886 3.015 22,608 +0.07(+2.53%)
Apr 08, 2015 2.936 2.941 2.758 2.941 20,441 +0.06(+2.06%)
Apr 07, 2015 2.802 2.921 2.802 2.881 15,353 +0.02(+0.87%)
Apr 06, 2015 2.758 2.931 2.748 2.857 87,220 +0.04(+1.41%)
Apr 02, 2015 2.777 2.817 2.817 2.817 4,241 -0.00(-0.18%)
Apr 01, 2015 2.896 2.931 2.758 2.822 31,266 -0.04(-1.55%)
Mar 31, 2015 2.772 2.931 2.772 2.866 14,185 +0.12(+4.32%)
Mar 30, 2015 2.738 2.812 2.728 2.748 17,662 -0.05(-1.93%)
Mar 27, 2015 2.812 2.817 2.723 2.802 26,460 +0.02(+0.70%)
Mar 26, 2015 2.822 2.832 2.782 2.782 21,498 +0.05(+2.00%)
Mar 25, 2015 2.787 2.792 2.723 2.728 22,178 -0.08(-2.99%)
Mar 24, 2015 2.797 2.812 2.792 2.812 4,409 +0.01(+0.35%)
Mar 23, 2015 2.807 2.807 2.797 2.802 9,493 -0.02(-0.88%)
Mar 20, 2015 2.852 2.852 2.797 2.827 12,670 +0.03(+1.06%)
Mar 19, 2015 2.866 2.866 2.762 2.797 29,096 -0.07(-2.42%)
Mar 18, 2015 2.882 2.882 2.782 2.866 9,580 +0.01(+0.52%)
Mar 17, 2015 2.866 2.931 2.837 2.852 4,910 -0.02(-0.69%)
Mar 16, 2015 2.886 2.886 2.777 2.871 18,829 -0.01(-0.34%)
Mar 13, 2015 2.827 2.881 2.758 2.881 17,379 +0.08(+3.01%)
Mar 12, 2015 2.866 2.866 2.771 2.797 15,900 +0.01(+0.36%)
Mar 11, 2015 2.941 2.956 2.753 2.787 71,054 -0.08(-2.93%)
Mar 10, 2015 2.822 2.871 2.822 2.871 35,130 +0.03(+1.05%)
Mar 09, 2015 2.931 2.931 2.770 2.842 16,223 -0.01(-0.35%)
Mar 06, 2015 2.921 2.965 2.748 2.852 120,144 +0.00(+0.17%)
Mar 05, 2015 2.758 2.847 2.757 2.847 42,515 +0.10(+3.60%)
Mar 04, 2015 2.723 2.797 2.678 2.748 10,972 +0.07(+2.59%)
Mar 03, 2015 2.678 2.802 2.659 2.678 21,693 -0.08(-2.87%)
Mar 02, 2015 2.733 2.758 2.708 2.758 16,005 +0.01(+0.36%)
Feb 27, 2015 2.698 2.748 2.629 2.748 14,262 +0.05(+1.83%)
Feb 26, 2015 2.609 2.748 2.609 2.698 20,714 -0.02(-0.91%)
Feb 25, 2015 2.753 2.753 2.426 2.723 41,477 +0.02(+0.73%)
Feb 24, 2015 2.605 2.708 2.605 2.703 16,648 +0.04(+1.49%)
Feb 23, 2015 2.693 2.698 2.604 2.663 14,381 +0.01(+0.37%)
Feb 20, 2015 2.767 2.767 2.654 2.654 28,042 -0.16(-5.80%)
Feb 19, 2015 2.762 2.817 2.718 2.817 75,874 +0.05(+1.97%)
Feb 18, 2015 2.718 2.762 2.708 2.762 36,358 +0.05(+1.82%)
Feb 17, 2015 2.663 2.713 2.644 2.713 43,658 +0.07(+2.62%)
Feb 13, 2015 2.599 2.644 2.644 2.644 48,276 +0.05(+2.10%)
Feb 12, 2015 2.545 2.599 2.525 2.589 97,693 +0.04(+1.75%)
Feb 11, 2015 2.520 2.545 2.495 2.545 14,834 +0.07(+2.80%)
Feb 10, 2015 2.391 2.520 2.391 2.475 47,686 +0.12(+5.26%)
Feb 09, 2015 2.520 2.569 2.238 2.352 145,442 -0.09(-3.65%)
Feb 06, 2015 2.510 2.510 2.416 2.441 23,124 -0.06(-2.38%)
Feb 05, 2015 2.381 2.505 2.381 2.500 25,182 +0.13(+5.65%)
Feb 04, 2015 2.372 2.372 2.366 2.366 2,605 -0.08(-3.19%)
Feb 03, 2015 2.366 2.451 2.366 2.444 11,061 +0.00(+0.15%)
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.