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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 4.505 4.629 4.381 4.530 62,296 +0.02(+0.55%)
Jan 30, 2018 4.456 4.542 4.357 4.505 162,860 +0.00(+0.00%)
Jan 29, 2018 4.555 4.616 4.505 4.505 37,827 -0.05(-1.09%)
Jan 26, 2018 4.629 4.629 4.480 4.555 37,812 -0.02(-0.54%)
Jan 25, 2018 4.563 4.654 4.530 4.579 28,616 -0.02(-0.54%)
Jan 24, 2018 4.604 4.654 4.555 4.604 22,877 +0.00(+0.00%)
Jan 23, 2018 4.654 4.678 4.604 4.604 40,204 -0.05(-1.06%)
Jan 22, 2018 4.654 4.678 4.579 4.654 55,509 +0.00(+0.00%)
Jan 19, 2018 4.480 4.654 4.480 4.654 89,874 +0.14(+3.01%)
Jan 18, 2018 4.604 4.703 4.406 4.518 66,558 -0.14(-2.93%)
Jan 17, 2018 4.530 4.703 4.505 4.654 50,594 +0.17(+3.87%)
Jan 16, 2018 4.678 4.728 4.456 4.480 56,438 -0.17(-3.72%)
Jan 12, 2018 4.654 4.654 4.654 0 +0.00(+0.00%)
Jan 11, 2018 4.480 4.797 4.456 4.654 113,808 +0.22(+5.03%)
Jan 10, 2018 4.431 4.728 4.381 4.431 52,780 +0.02(+0.56%)
Jan 09, 2018 4.629 4.728 4.357 4.406 78,201 -0.20(-4.30%)
Jan 08, 2018 4.505 4.899 4.505 4.604 82,855 +0.10(+2.20%)
Jan 05, 2018 4.530 4.629 4.456 4.505 51,356 -0.02(-0.55%)
Jan 04, 2018 4.456 4.604 4.332 4.530 91,336 +0.10(+2.23%)
Jan 03, 2018 4.258 4.577 4.258 4.431 80,451 +0.15(+3.47%)
Jan 02, 2018 4.282 4.381 4.159 4.282 97,180 -0.05(-1.14%)
Dec 29, 2017 4.332 4.332 4.332 0 +0.05(+1.16%)
Dec 28, 2017 4.282 4.431 4.258 4.282 87,513 +0.02(+0.58%)
Dec 27, 2017 4.134 4.456 4.060 4.258 167,952 +0.15(+3.61%)
Dec 26, 2017 3.961 4.307 3.961 4.109 115,957 +0.20(+5.06%)
Dec 22, 2017 4.010 4.159 3.911 3.911 212,661 -0.12(-3.07%)
Dec 21, 2017 4.183 4.183 3.985 4.035 121,288 -0.15(-3.55%)
Dec 20, 2017 4.159 4.233 4.134 4.183 58,397 +0.05(+1.20%)
Dec 19, 2017 4.282 4.282 4.084 4.134 101,054 -0.12(-2.91%)
Dec 18, 2017 4.357 4.616 4.208 4.258 81,390 -0.07(-1.71%)
Dec 15, 2017 4.282 4.406 4.282 4.332 165,902 +0.02(+0.57%)
Dec 14, 2017 4.208 4.357 4.208 4.307 88,456 +0.10(+2.35%)
Dec 13, 2017 4.282 4.307 4.134 4.208 183,632 -0.10(-2.30%)
Dec 12, 2017 4.431 4.505 4.282 4.307 158,838 -0.07(-1.69%)
Dec 11, 2017 4.456 4.515 4.345 4.381 69,576 -0.05(-1.12%)
Dec 08, 2017 4.505 4.629 4.406 4.431 49,225 -0.02(-0.56%)
Dec 07, 2017 4.357 4.685 4.357 4.456 102,456 -0.17(-3.74%)
Dec 06, 2017 4.678 4.728 4.183 4.629 148,233 -0.10(-2.09%)
Dec 05, 2017 5.000 5.025 4.678 4.728 65,463 -0.22(-4.50%)
Dec 04, 2017 5.000 5.000 4.926 4.951 14,589 -0.02(-0.50%)
Dec 01, 2017 4.901 4.975 4.852 4.975 37,356 +0.02(+0.50%)
Nov 30, 2017 4.901 5.000 4.780 4.951 29,824 +0.10(+2.04%)
Nov 29, 2017 4.802 4.852 4.802 4.852 22,217 +0.07(+1.55%)
Nov 28, 2017 4.728 4.802 4.691 4.777 27,281 +0.07(+1.58%)
Nov 27, 2017 4.703 4.728 4.678 4.703 16,092 +0.02(+0.53%)
Nov 24, 2017 4.777 4.777 4.654 4.678 15,327 -0.15(-3.08%)
Nov 22, 2017 4.777 4.852 4.703 4.827 28,276 +0.07(+1.56%)
Nov 21, 2017 4.777 4.802 4.629 4.753 33,302 +0.02(+0.52%)
Nov 20, 2017 4.579 4.728 4.579 4.728 21,960 +0.12(+2.69%)
Nov 17, 2017 4.579 4.654 4.579 4.604 43,731 -0.02(-0.53%)
Nov 16, 2017 4.629 4.691 4.604 4.629 24,247 +0.00(+0.00%)
Nov 15, 2017 4.629 4.703 4.604 4.629 24,915 +0.02(+0.54%)
Nov 14, 2017 4.604 4.604 4.579 4.604 16,407 -0.02(-0.53%)
Nov 13, 2017 4.654 4.703 4.604 4.629 19,243 -0.02(-0.53%)
Nov 10, 2017 4.728 4.753 4.629 4.654 19,227 -0.05(-1.05%)
Nov 09, 2017 4.753 4.852 4.703 4.703 23,198 -0.10(-2.06%)
Nov 08, 2017 4.753 4.827 4.560 4.802 73,494 +0.07(+1.57%)
Nov 07, 2017 4.876 4.876 4.728 4.728 46,854 -0.15(-3.05%)
Nov 06, 2017 4.975 4.975 4.753 4.876 32,660 -0.02(-0.50%)
Nov 03, 2017 5.074 5.074 4.876 4.901 65,823 -0.15(-2.94%)
Nov 02, 2017 5.050 5.074 4.975 5.050 31,577 +0.02(+0.49%)
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.