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

Napco Sec Tech Inc (NQ: NSSC )

40.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2016 3.540 3.574 3.502 3.540 44,039 +0.00(+0.14%)
Aug 30, 2016 3.563 3.563 3.490 3.535 31,314 -0.00(-0.14%)
Aug 29, 2016 3.549 3.639 3.441 3.540 277,958 -0.02(-0.69%)
Aug 26, 2016 3.589 3.609 3.549 3.564 27,345 -0.00(-0.14%)
Aug 25, 2016 3.564 3.609 3.520 3.569 19,998 -0.01(-0.41%)
Aug 24, 2016 3.639 3.639 3.574 3.584 39,154 -0.03(-0.82%)
Aug 23, 2016 3.569 3.713 3.569 3.614 38,455 +0.01(+0.41%)
Aug 22, 2016 3.619 3.643 3.490 3.599 65,518 -0.02(-0.55%)
Aug 19, 2016 3.653 3.688 3.614 3.619 82,280 -0.02(-0.54%)
Aug 18, 2016 3.653 3.837 3.634 3.639 273,623 +0.01(+0.27%)
Aug 17, 2016 3.642 3.648 3.589 3.629 27,125 -0.02(-0.54%)
Aug 16, 2016 3.619 3.653 3.614 3.648 54,840 +0.03(+0.82%)
Aug 15, 2016 3.594 3.663 3.594 3.619 97,614 -0.04(-1.08%)
Aug 12, 2016 3.589 3.678 3.589 3.658 87,805 +0.05(+1.51%)
Aug 11, 2016 3.599 3.634 3.584 3.604 101,135 +0.02(+0.55%)
Aug 10, 2016 3.604 3.609 3.569 3.584 82,522 -0.01(-0.41%)
Aug 09, 2016 3.639 3.639 3.594 3.599 44,170 +0.00(+0.14%)
Aug 08, 2016 3.579 3.619 3.465 3.594 113,966 -0.03(-0.82%)
Aug 05, 2016 3.613 3.663 3.569 3.624 39,639 +0.00(+0.00%)
Aug 04, 2016 3.609 3.639 3.589 3.624 47,101 +0.03(+0.83%)
Aug 03, 2016 3.624 3.624 3.585 3.594 92,000 -0.00(-0.14%)
Aug 02, 2016 3.609 3.634 3.569 3.599 140,413 +0.00(+0.14%)
Aug 01, 2016 3.648 3.673 3.540 3.594 148,378 -0.00(-0.14%)
Jul 29, 2016 3.713 3.718 3.574 3.599 80,622 -0.10(-2.81%)
Jul 28, 2016 3.698 3.728 3.693 3.703 61,671 +0.01(+0.27%)
Jul 27, 2016 3.718 3.718 3.678 3.693 91,154 +0.00(+0.13%)
Jul 26, 2016 3.673 3.716 3.673 3.688 197,166 -0.01(-0.40%)
Jul 25, 2016 3.673 3.703 3.654 3.703 241,967 +0.00(+0.13%)
Jul 22, 2016 3.614 3.708 3.599 3.698 228,681 +0.05(+1.49%)
Jul 21, 2016 3.634 3.668 3.564 3.643 431,530 +0.02(+0.68%)
Jul 20, 2016 3.505 3.639 3.456 3.619 257,374 +0.10(+2.96%)
Jul 19, 2016 3.460 3.535 3.450 3.515 138,102 +0.04(+1.28%)
Jul 18, 2016 3.480 3.564 3.460 3.470 337,878 +0.02(+0.72%)
Jul 15, 2016 3.386 3.455 3.386 3.445 59,579 +0.03(+1.02%)
Jul 14, 2016 3.416 3.450 3.347 3.411 213,032 +0.01(+0.44%)
Jul 13, 2016 3.455 3.490 3.327 3.396 17,255 -0.06(-1.72%)
Jul 12, 2016 3.500 3.530 3.445 3.455 94,330 -0.03(-0.99%)
Jul 11, 2016 3.470 3.515 3.455 3.490 159,836 +0.03(+1.00%)
Jul 08, 2016 3.485 3.450 3.450 3.455 54,504 +0.00(+0.14%)
Jul 07, 2016 3.376 3.559 3.332 3.450 242,845 +0.27(+8.65%)
Jul 05, 2016 3.168 3.208 3.168 3.176 145,550 +0.02(+0.79%)
Jul 01, 2016 3.153 3.151 3.151 3.151 35,956 +0.00(+0.08%)
Jun 30, 2016 3.153 3.178 3.134 3.148 119,891 -0.00(-0.16%)
Jun 29, 2016 3.163 3.190 3.124 3.153 48,048 +0.01(+0.47%)
Jun 28, 2016 3.069 3.292 3.069 3.139 59,631 +0.07(+2.42%)
Jun 27, 2016 3.084 3.084 3.030 3.064 12,463 -0.04(-1.28%)
Jun 24, 2016 3.099 3.126 3.030 3.104 16,184 -0.03(-1.10%)
Jun 23, 2016 3.134 3.238 3.104 3.139 37,053 +0.03(+1.12%)
Jun 22, 2016 3.139 3.188 3.089 3.104 54,264 -0.06(-1.88%)
Jun 21, 2016 3.213 3.218 3.139 3.163 17,012 -0.04(-1.24%)
Jun 20, 2016 3.168 3.210 3.114 3.203 8,971 +0.03(+1.09%)
Jun 17, 2016 3.201 3.247 3.074 3.168 40,942 +0.03(+1.11%)
Jun 16, 2016 3.141 3.213 3.124 3.134 9,607 -0.04(-1.40%)
Jun 15, 2016 3.233 3.252 3.173 3.178 17,863 -0.08(-2.43%)
Jun 14, 2016 3.158 3.257 3.064 3.257 35,829 +0.04(+1.39%)
Jun 13, 2016 3.102 3.257 3.084 3.213 29,775 -0.01(-0.46%)
Jun 10, 2016 3.287 3.287 3.223 3.228 20,681 -0.02(-0.61%)
Jun 09, 2016 3.193 3.254 3.124 3.247 27,737 +0.05(+1.55%)
Jun 08, 2016 3.213 3.213 3.168 3.198 19,606 -0.02(-0.62%)
Jun 07, 2016 3.218 3.243 3.208 3.218 22,505 +0.00(+0.00%)
Jun 06, 2016 3.257 3.267 3.173 3.218 26,220 -0.04(-1.22%)
Jun 03, 2016 3.292 3.292 2.812 3.257 6,245 -0.01(-0.30%)
Jun 02, 2016 3.203 3.361 3.198 3.267 74,689 -0.02(-0.60%)
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.