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 (%)
Sep 30, 2016 3.465 3.574 3.465 3.560 116,947 +0.09(+2.71%)
Sep 29, 2016 3.500 3.505 3.453 3.465 27,070 -0.04(-1.27%)
Sep 28, 2016 3.525 3.540 3.243 3.510 42,614 +0.01(+0.28%)
Sep 27, 2016 3.490 3.520 3.473 3.500 32,854 +0.01(+0.43%)
Sep 26, 2016 3.480 3.490 3.391 3.485 153,564 +0.00(+0.14%)
Sep 23, 2016 3.465 3.490 3.436 3.480 81,738 +0.01(+0.43%)
Sep 22, 2016 3.465 3.500 3.453 3.465 71,006 +0.03(+0.86%)
Sep 21, 2016 3.332 3.451 3.317 3.436 113,539 +0.12(+3.58%)
Sep 20, 2016 3.317 3.342 3.297 3.317 19,413 +0.00(+0.15%)
Sep 19, 2016 3.243 3.317 3.243 3.312 84,509 +0.09(+2.76%)
Sep 16, 2016 3.287 3.307 3.223 3.223 191,995 -0.08(-2.40%)
Sep 15, 2016 3.297 3.317 3.267 3.302 20,449 +0.00(+0.15%)
Sep 14, 2016 3.277 3.312 3.263 3.297 44,747 +0.03(+1.06%)
Sep 13, 2016 3.327 3.376 3.263 3.263 54,309 -0.07(-2.23%)
Sep 12, 2016 3.263 3.351 3.228 3.337 151,704 +0.06(+1.81%)
Sep 09, 2016 3.317 3.354 3.248 3.277 69,846 -0.03(-0.90%)
Sep 08, 2016 3.337 3.337 3.163 3.307 173,747 -0.01(-0.45%)
Sep 07, 2016 3.317 3.357 3.312 3.322 77,080 -0.02(-0.59%)
Sep 06, 2016 3.604 3.604 3.302 3.342 227,984 -0.19(-5.46%)
Sep 02, 2016 3.589 3.535 3.535 3.535 285,212 -0.05(-1.38%)
Sep 01, 2016 3.520 3.594 3.436 3.584 45,005 +0.04(+1.26%)
Aug 31, 2016 3.540 3.574 3.503 3.540 44,036 +0.00(+0.14%)
Aug 30, 2016 3.563 3.563 3.490 3.535 31,312 -0.00(-0.14%)
Aug 29, 2016 3.550 3.639 3.441 3.540 277,941 -0.02(-0.69%)
Aug 26, 2016 3.589 3.609 3.550 3.564 27,343 -0.00(-0.14%)
Aug 25, 2016 3.564 3.609 3.520 3.569 19,997 -0.01(-0.41%)
Aug 24, 2016 3.639 3.639 3.574 3.584 39,152 -0.03(-0.82%)
Aug 23, 2016 3.569 3.713 3.569 3.614 38,453 +0.01(+0.41%)
Aug 22, 2016 3.619 3.644 3.490 3.599 65,514 -0.02(-0.55%)
Aug 19, 2016 3.654 3.688 3.614 3.619 82,275 -0.02(-0.54%)
Aug 18, 2016 3.654 3.837 3.634 3.639 273,606 +0.01(+0.27%)
Aug 17, 2016 3.642 3.649 3.589 3.629 27,123 -0.02(-0.54%)
Aug 16, 2016 3.619 3.654 3.614 3.649 54,836 +0.03(+0.82%)
Aug 15, 2016 3.594 3.664 3.594 3.619 97,608 -0.04(-1.08%)
Aug 12, 2016 3.589 3.678 3.589 3.659 87,799 +0.05(+1.51%)
Aug 11, 2016 3.599 3.634 3.584 3.604 101,129 +0.02(+0.55%)
Aug 10, 2016 3.604 3.609 3.569 3.584 82,517 -0.01(-0.41%)
Aug 09, 2016 3.639 3.639 3.594 3.599 44,167 +0.00(+0.14%)
Aug 08, 2016 3.579 3.619 3.465 3.594 113,959 -0.03(-0.82%)
Aug 05, 2016 3.613 3.664 3.569 3.624 39,636 +0.00(+0.00%)
Aug 04, 2016 3.609 3.639 3.589 3.624 47,098 +0.03(+0.83%)
Aug 03, 2016 3.624 3.624 3.585 3.594 91,995 -0.00(-0.14%)
Aug 02, 2016 3.609 3.634 3.569 3.599 140,404 +0.00(+0.14%)
Aug 01, 2016 3.649 3.673 3.540 3.594 148,369 -0.00(-0.14%)
Jul 29, 2016 3.713 3.718 3.574 3.599 80,617 -0.10(-2.81%)
Jul 28, 2016 3.698 3.728 3.693 3.703 61,668 +0.01(+0.27%)
Jul 27, 2016 3.718 3.718 3.678 3.693 91,148 +0.00(+0.13%)
Jul 26, 2016 3.673 3.717 3.673 3.688 197,154 -0.01(-0.40%)
Jul 25, 2016 3.673 3.703 3.654 3.703 241,952 +0.00(+0.13%)
Jul 22, 2016 3.614 3.708 3.600 3.698 228,667 +0.05(+1.49%)
Jul 21, 2016 3.634 3.668 3.564 3.644 431,503 +0.02(+0.68%)
Jul 20, 2016 3.505 3.639 3.456 3.619 257,358 +0.10(+2.96%)
Jul 19, 2016 3.461 3.535 3.451 3.515 138,093 +0.04(+1.28%)
Jul 18, 2016 3.480 3.564 3.461 3.470 337,857 +0.02(+0.72%)
Jul 15, 2016 3.386 3.455 3.386 3.446 59,575 +0.03(+1.02%)
Jul 14, 2016 3.416 3.451 3.347 3.411 213,018 +0.01(+0.44%)
Jul 13, 2016 3.456 3.490 3.327 3.396 17,254 -0.06(-1.72%)
Jul 12, 2016 3.500 3.530 3.446 3.456 94,324 -0.03(-0.99%)
Jul 11, 2016 3.470 3.515 3.456 3.490 159,826 +0.03(+1.00%)
Jul 08, 2016 3.485 3.451 3.451 3.456 54,501 +0.00(+0.14%)
Jul 07, 2016 3.376 3.560 3.332 3.451 242,830 +0.27(+8.65%)
Jul 05, 2016 3.168 3.208 3.168 3.176 145,541 +0.02(+0.79%)
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.