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, 2018 7.584 7.817 7.327 7.797 60,803 +0.19(+2.47%)
Dec 28, 2018 7.475 7.891 7.386 7.609 81,205 +0.14(+1.92%)
Dec 27, 2018 7.153 7.544 7.153 7.465 81,591 -0.08(-1.05%)
Dec 26, 2018 6.955 7.891 6.945 7.544 63,399 +0.68(+9.96%)
Dec 24, 2018 6.901 7.272 6.836 6.861 56,763 -0.14(-2.05%)
Dec 21, 2018 7.059 7.327 6.817 7.005 206,246 -0.05(-0.70%)
Dec 20, 2018 7.431 7.594 6.980 7.054 155,129 -0.37(-5.00%)
Dec 19, 2018 7.688 7.846 7.103 7.426 101,753 -0.26(-3.41%)
Dec 18, 2018 7.440 7.990 7.440 7.688 129,389 +0.21(+2.85%)
Dec 17, 2018 7.574 7.767 7.406 7.475 74,992 -0.13(-1.69%)
Dec 14, 2018 7.683 7.802 7.549 7.604 37,774 -0.19(-2.48%)
Dec 13, 2018 7.975 8.020 7.772 7.797 30,700 -0.18(-2.23%)
Dec 12, 2018 8.015 8.289 7.866 7.975 38,310 -0.04(-0.56%)
Dec 11, 2018 7.633 8.223 7.574 8.020 51,018 +0.06(+0.75%)
Dec 10, 2018 7.876 7.960 7.574 7.960 63,322 +0.08(+1.01%)
Dec 07, 2018 8.034 8.188 7.782 7.881 35,754 -0.16(-1.97%)
Dec 06, 2018 7.965 8.277 7.955 8.039 34,528 +0.00(+0.06%)
Dec 04, 2018 8.312 8.450 7.921 8.034 31,916 -0.23(-2.81%)
Dec 03, 2018 8.312 8.312 7.950 8.267 45,436 +0.08(+0.97%)
Nov 30, 2018 8.148 8.277 7.960 8.188 40,198 +0.04(+0.55%)
Nov 29, 2018 8.079 8.247 8.005 8.143 24,850 +0.06(+0.73%)
Nov 28, 2018 7.990 8.129 7.886 8.084 54,999 +0.13(+1.68%)
Nov 27, 2018 7.851 8.034 7.851 7.950 31,613 +0.01(+0.19%)
Nov 26, 2018 8.039 8.039 7.790 7.935 68,778 -0.11(-1.35%)
Nov 23, 2018 7.856 8.539 7.856 8.044 19,190 +0.07(+0.87%)
Nov 21, 2018 7.975 7.975 7.975 0 +0.01(+0.19%)
Nov 20, 2018 8.267 8.397 7.896 7.960 63,766 -0.34(-4.06%)
Nov 19, 2018 8.500 8.500 8.232 8.297 66,990 -0.17(-2.05%)
Nov 16, 2018 8.272 8.554 8.039 8.470 91,104 +0.14(+1.66%)
Nov 15, 2018 8.232 8.393 8.232 8.331 61,463 +0.06(+0.78%)
Nov 14, 2018 8.396 8.396 8.129 8.267 96,683 -0.07(-0.89%)
Nov 13, 2018 8.490 8.490 8.218 8.341 148,784 -0.06(-0.71%)
Nov 12, 2018 8.589 8.589 8.322 8.401 123,689 -0.17(-2.02%)
Nov 09, 2018 8.539 8.638 7.995 8.574 83,225 -0.03(-0.35%)
Nov 08, 2018 8.391 8.668 8.257 8.604 137,282 +0.28(+3.33%)
Nov 07, 2018 8.455 8.782 8.039 8.327 156,157 -0.09(-1.06%)
Nov 06, 2018 7.747 8.470 7.747 8.416 239,169 +0.63(+8.07%)
Nov 05, 2018 7.673 7.846 7.445 7.787 139,811 +0.33(+4.45%)
Nov 02, 2018 7.133 7.594 7.079 7.455 105,648 +0.32(+4.44%)
Nov 01, 2018 6.975 7.151 6.970 7.138 68,788 +0.17(+2.49%)
Oct 31, 2018 6.990 7.178 6.906 6.965 95,127 +0.06(+0.93%)
Oct 30, 2018 6.827 7.015 6.772 6.901 85,302 +0.09(+1.38%)
Oct 29, 2018 6.856 6.958 6.693 6.807 86,861 +0.03(+0.44%)
Oct 26, 2018 6.832 6.990 6.725 6.777 59,995 -0.18(-2.63%)
Oct 25, 2018 6.851 7.034 6.827 6.960 65,778 +0.15(+2.25%)
Oct 24, 2018 7.089 7.138 6.787 6.807 85,597 -0.24(-3.44%)
Oct 23, 2018 6.841 7.153 6.704 7.049 85,639 +0.12(+1.71%)
Oct 22, 2018 6.866 7.059 6.866 6.931 61,267 +0.06(+0.86%)
Oct 19, 2018 6.906 7.094 6.827 6.871 74,539 -0.04(-0.64%)
Oct 18, 2018 6.896 6.955 6.747 6.916 66,342 -0.01(-0.21%)
Oct 17, 2018 7.049 7.049 6.798 6.931 121,659 -0.04(-0.64%)
Oct 16, 2018 6.782 7.074 6.609 6.975 70,491 +0.23(+3.45%)
Oct 15, 2018 6.505 6.792 6.455 6.742 72,604 +0.25(+3.81%)
Oct 12, 2018 6.693 6.935 6.401 6.495 132,110 -0.13(-1.94%)
Oct 11, 2018 6.876 7.025 6.599 6.624 103,749 -0.27(-3.88%)
Oct 10, 2018 7.203 7.218 6.871 6.891 96,380 -0.31(-4.33%)
Oct 09, 2018 7.094 7.233 7.064 7.203 36,738 +0.12(+1.68%)
Oct 08, 2018 7.054 7.153 7.015 7.084 51,490 +0.00(+0.07%)
Oct 05, 2018 7.208 7.208 6.975 7.079 85,043 -0.12(-1.72%)
Oct 04, 2018 7.282 7.287 7.183 7.203 44,673 -0.10(-1.42%)
Oct 03, 2018 7.277 7.351 7.252 7.307 51,034 +0.03(+0.48%)
Oct 02, 2018 7.297 7.327 7.252 7.272 64,881 -0.02(-0.27%)
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.