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 (%)
Jan 31, 2017 4.530 4.827 4.406 4.753 90,692 +0.25(+5.49%)
Jan 30, 2017 4.555 4.555 4.456 4.505 24,190 -0.07(-1.62%)
Jan 27, 2017 4.579 4.579 4.530 4.579 11,307 +0.07(+1.65%)
Jan 26, 2017 4.555 4.579 4.505 4.505 9,410 -0.05(-1.09%)
Jan 25, 2017 4.555 4.567 4.456 4.555 58,640 +0.00(+0.00%)
Jan 24, 2017 4.579 4.579 4.505 4.555 55,133 -0.05(-1.08%)
Jan 23, 2017 4.579 4.654 4.530 4.604 104,042 +0.07(+1.64%)
Jan 20, 2017 4.530 4.579 4.456 4.530 40,006 +0.04(+0.83%)
Jan 19, 2017 4.431 4.530 4.307 4.493 49,768 +0.11(+2.54%)
Jan 18, 2017 4.332 4.480 4.258 4.381 67,905 +0.10(+2.31%)
Jan 17, 2017 4.282 4.332 4.267 4.282 44,310 +0.00(+0.00%)
Jan 13, 2017 4.282 4.282 4.282 0 +0.02(+0.58%)
Jan 12, 2017 4.109 4.431 4.035 4.258 61,433 +0.20(+4.88%)
Jan 11, 2017 4.035 4.109 3.985 4.060 33,025 +0.07(+1.86%)
Jan 10, 2017 3.985 4.109 3.837 3.985 25,729 -0.05(-1.23%)
Jan 09, 2017 4.109 4.159 3.763 4.035 51,037 -0.10(-2.40%)
Jan 06, 2017 4.159 4.233 4.134 4.134 30,729 -0.02(-0.60%)
Jan 05, 2017 4.134 4.208 4.089 4.159 19,853 +0.02(+0.60%)
Jan 04, 2017 4.183 4.258 4.035 4.134 80,451 -0.05(-1.18%)
Jan 03, 2017 4.208 4.258 4.109 4.183 55,477 -0.02(-0.59%)
Dec 30, 2016 4.208 4.208 4.208 0 +0.05(+1.19%)
Dec 29, 2016 4.134 4.233 4.084 4.159 30,306 +0.01(+0.30%)
Dec 28, 2016 4.183 4.183 4.109 4.146 15,811 +0.01(+0.30%)
Dec 27, 2016 4.084 4.159 4.065 4.134 23,871 +0.05(+1.21%)
Dec 23, 2016 4.084 4.084 4.084 0 +0.02(+0.61%)
Dec 22, 2016 4.060 4.109 4.010 4.060 18,686 -0.02(-0.61%)
Dec 21, 2016 4.109 4.183 3.985 4.084 69,685 +0.00(+0.00%)
Dec 20, 2016 4.084 4.159 4.084 4.084 38,455 +0.00(+0.00%)
Dec 19, 2016 4.081 4.134 3.994 4.084 41,250 +0.02(+0.61%)
Dec 16, 2016 4.060 4.159 4.021 4.060 28,145 -0.02(-0.61%)
Dec 15, 2016 4.035 4.084 4.035 4.084 8,707 +0.05(+1.23%)
Dec 14, 2016 4.109 4.109 3.985 4.035 21,695 -0.05(-1.21%)
Dec 13, 2016 4.222 4.222 4.065 4.084 54,519 +0.05(+1.23%)
Dec 12, 2016 4.084 4.084 3.936 4.035 37,790 -0.02(-0.61%)
Dec 09, 2016 4.060 4.183 4.060 4.060 30,409 -0.10(-2.38%)
Dec 08, 2016 4.159 4.208 4.159 4.159 51,580 +0.00(+0.00%)
Dec 07, 2016 4.035 4.159 3.982 4.159 73,498 +0.12(+3.07%)
Dec 06, 2016 4.010 4.159 3.936 4.035 61,102 +0.07(+1.87%)
Dec 05, 2016 4.035 4.159 3.961 3.961 105,892 +0.00(+0.00%)
Dec 02, 2016 3.961 4.060 3.936 3.961 26,487 +0.02(+0.63%)
Dec 01, 2016 4.208 4.233 3.936 3.936 114,230 -0.30(-7.02%)
Nov 30, 2016 4.035 4.233 4.035 4.233 160,521 +0.20(+4.92%)
Nov 29, 2016 3.961 4.060 3.922 4.035 92,548 +0.10(+2.51%)
Nov 28, 2016 3.936 3.983 3.862 3.936 21,631 -0.02(-0.62%)
Nov 25, 2016 3.985 3.985 3.936 3.961 4,538 +0.00(+0.00%)
Nov 23, 2016 3.961 3.961 3.961 0 +0.02(+0.63%)
Nov 22, 2016 3.936 3.961 3.911 3.936 19,215 +0.00(+0.00%)
Nov 21, 2016 4.010 4.010 3.886 3.936 28,034 +0.00(+0.00%)
Nov 18, 2016 3.936 3.961 3.812 3.936 40,800 +0.05(+1.27%)
Nov 17, 2016 3.985 4.051 3.886 3.886 61,575 -0.07(-1.87%)
Nov 16, 2016 3.911 4.035 3.911 3.961 89,335 +0.05(+1.27%)
Nov 15, 2016 3.812 4.057 3.812 3.911 218,749 +0.10(+2.60%)
Nov 14, 2016 3.796 3.812 3.738 3.812 57,979 +0.10(+2.67%)
Nov 11, 2016 3.812 3.812 3.703 3.713 9,089 -0.02(-0.66%)
Nov 10, 2016 3.812 3.812 3.540 3.738 41,561 -0.07(-1.95%)
Nov 09, 2016 3.688 3.812 3.540 3.812 68,834 +0.15(+4.05%)
Nov 08, 2016 3.540 3.713 3.515 3.664 104,431 +0.15(+4.23%)
Nov 07, 2016 3.589 3.589 3.465 3.515 112,560 +0.02(+0.71%)
Nov 04, 2016 3.490 3.589 3.465 3.490 20,102 +0.00(+0.00%)
Nov 03, 2016 3.465 3.540 3.465 3.490 16,464 +0.00(+0.00%)
Nov 02, 2016 3.465 3.639 3.465 3.490 17,854 +0.02(+0.71%)
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.