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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 2.951 2.921 2.921 2.921 72,919 -0.02(-0.84%)
Dec 30, 2015 2.903 2.965 2.891 2.946 72,599 +0.06(+2.06%)
Dec 29, 2015 2.946 3.020 2.876 2.886 80,699 -0.10(-3.48%)
Dec 28, 2015 2.985 3.010 2.946 2.990 40,382 +0.01(+0.33%)
Dec 24, 2015 2.965 2.980 2.980 2.980 20,603 +0.03(+1.01%)
Dec 23, 2015 2.916 2.956 2.882 2.951 64,968 +0.10(+3.47%)
Dec 22, 2015 2.748 2.876 2.738 2.852 23,427 +0.11(+3.97%)
Dec 21, 2015 2.807 2.980 2.718 2.743 76,484 -0.05(-1.77%)
Dec 18, 2015 2.792 2.935 2.792 2.792 56,020 +0.03(+1.26%)
Dec 17, 2015 2.681 2.797 2.681 2.758 26,184 +0.00(+0.00%)
Dec 16, 2015 2.758 2.817 2.743 2.758 42,066 +0.03(+1.09%)
Dec 15, 2015 2.723 2.881 2.693 2.728 115,981 -0.01(-0.36%)
Dec 14, 2015 2.673 2.767 2.673 2.738 27,915 +0.06(+2.22%)
Dec 11, 2015 2.748 2.768 2.654 2.678 154,358 -0.07(-2.52%)
Dec 10, 2015 2.861 2.886 2.738 2.748 138,279 -0.06(-2.12%)
Dec 09, 2015 2.866 2.938 2.792 2.807 95,487 -0.09(-3.24%)
Dec 08, 2015 2.916 2.970 2.871 2.901 58,725 -0.06(-2.17%)
Dec 07, 2015 2.990 3.010 2.961 2.965 46,957 -0.05(-1.64%)
Dec 04, 2015 3.035 3.154 2.961 3.015 93,877 +0.00(+0.00%)
Dec 03, 2015 2.871 3.159 2.857 3.015 603,331 +0.14(+5.00%)
Dec 02, 2015 2.919 2.951 2.871 2.871 70,271 -0.01(-0.51%)
Dec 01, 2015 2.901 2.948 2.872 2.886 36,584 -0.01(-0.34%)
Nov 30, 2015 2.911 2.946 2.852 2.896 111,640 -0.02(-0.85%)
Nov 27, 2015 2.891 2.990 2.889 2.921 36,322 +0.02(+0.68%)
Nov 25, 2015 2.822 2.901 2.901 2.901 69,889 +0.09(+3.17%)
Nov 24, 2015 2.738 2.842 2.723 2.812 110,069 +0.04(+1.61%)
Nov 23, 2015 2.827 2.832 2.755 2.767 104,569 -0.04(-1.41%)
Nov 20, 2015 2.857 2.871 2.787 2.807 61,466 -0.06(-2.24%)
Nov 19, 2015 2.787 2.886 2.787 2.871 56,044 +0.08(+2.84%)
Nov 18, 2015 2.753 2.807 2.738 2.792 81,360 +0.01(+0.53%)
Nov 17, 2015 2.866 2.881 2.772 2.777 66,184 -0.09(-3.11%)
Nov 16, 2015 2.807 2.891 2.782 2.866 131,533 +0.02(+0.70%)
Nov 13, 2015 2.951 2.951 2.797 2.847 66,865 -0.11(-3.68%)
Nov 12, 2015 2.916 2.995 2.916 2.956 120,849 +0.00(+0.17%)
Nov 11, 2015 3.015 3.015 2.857 2.951 155,667 -0.03(-1.16%)
Nov 10, 2015 2.896 3.074 2.896 2.985 162,934 +0.05(+1.69%)
Nov 09, 2015 2.787 3.020 2.569 2.936 601,285 -0.19(-6.02%)
Nov 06, 2015 3.218 3.223 3.097 3.124 143,798 -0.11(-3.37%)
Nov 05, 2015 3.312 3.337 3.233 3.233 89,882 -0.08(-2.39%)
Nov 04, 2015 3.263 3.352 3.223 3.312 65,849 +0.03(+1.06%)
Nov 03, 2015 3.282 3.374 3.245 3.277 72,846 -0.00(-0.15%)
Nov 02, 2015 3.094 3.416 2.990 3.282 278,201 -0.05(-1.63%)
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%)
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.