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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 5.124 5.322 5.111 5.248 51,501 +0.17(+3.41%)
Apr 27, 2017 5.124 5.223 5.074 5.074 36,647 -0.02(-0.49%)
Apr 26, 2017 5.149 5.322 5.099 5.099 95,693 -0.05(-0.96%)
Apr 25, 2017 5.173 5.099 5.149 104,284 +0.05(+0.97%)
Apr 24, 2017 5.124 5.124 4.728 5.099 71,814 +0.02(+0.49%)
Apr 21, 2017 5.124 5.149 5.062 5.074 191,813 -0.02(-0.49%)
Apr 20, 2017 5.173 5.198 5.173 5.099 110,536 +0.00(+0.00%)
Apr 19, 2017 5.163 5.163 5.050 5.099 91,090 +0.10(+1.98%)
Apr 18, 2017 5.000 5.149 4.951 5.000 126,156 -0.05(-0.98%)
Apr 17, 2017 5.025 5.212 5.025 5.050 223,568 +0.00(+0.00%)
Apr 13, 2017 4.901 5.074 4.889 5.050 67,649 +0.07(+1.49%)
Apr 12, 2017 5.050 5.050 4.876 4.975 93,090 -0.02(-0.50%)
Apr 11, 2017 5.074 5.074 4.951 5.000 36,821 -0.05(-0.98%)
Apr 10, 2017 5.000 5.124 4.951 5.050 45,098 +0.07(+1.49%)
Apr 07, 2017 4.951 5.000 4.951 4.975 54,436 +0.02(+0.50%)
Apr 06, 2017 4.901 5.000 4.901 4.951 27,311 +0.02(+0.50%)
Apr 05, 2017 4.951 4.975 4.716 4.926 73,161 +0.02(+0.51%)
Apr 04, 2017 4.899 4.952 4.697 4.901 63,486 +0.00(+0.00%)
Apr 03, 2017 5.025 5.025 4.901 4.901 86,682 -0.15(-2.94%)
Mar 31, 2017 5.050 5.074 4.926 5.050 51,720 +0.00(+0.00%)
Mar 30, 2017 5.074 5.099 4.992 5.050 67,925 +0.00(+0.00%)
Mar 29, 2017 5.099 5.223 4.876 5.050 83,337 -0.12(-2.39%)
Mar 28, 2017 5.124 5.198 5.045 5.173 32,175 +0.02(+0.48%)
Mar 27, 2017 5.124 5.223 5.050 5.149 30,551 +0.02(+0.48%)
Mar 24, 2017 5.050 5.198 5.025 5.124 29,947 +0.05(+0.98%)
Mar 23, 2017 5.124 5.124 4.975 5.074 36,988 +0.05(+0.99%)
Mar 22, 2017 5.000 5.050 4.975 5.025 55,511 -0.05(-0.98%)
Mar 21, 2017 5.198 5.223 5.025 5.074 112,418 -0.12(-2.38%)
Mar 20, 2017 5.271 5.272 5.137 5.198 104,318 -0.10(-1.87%)
Mar 17, 2017 5.297 5.322 5.198 5.297 122,609 +0.02(+0.47%)
Mar 16, 2017 5.173 5.421 5.124 5.272 229,662 +0.10(+1.91%)
Mar 15, 2017 5.198 5.223 5.149 5.173 100,495 -0.02(-0.48%)
Mar 14, 2017 5.099 5.198 5.050 5.198 59,779 +0.15(+2.94%)
Mar 13, 2017 5.000 5.149 5.000 5.050 123,043 +0.07(+1.49%)
Mar 10, 2017 4.951 5.025 4.926 4.975 91,035 +0.02(+0.50%)
Mar 09, 2017 4.901 5.025 4.852 4.951 219,607 +0.07(+1.52%)
Mar 08, 2017 4.654 4.901 4.604 4.876 129,254 +0.17(+3.68%)
Mar 07, 2017 4.703 4.728 4.604 4.703 114,921 +0.05(+1.06%)
Mar 06, 2017 4.530 4.703 4.505 4.654 87,432 +0.12(+2.73%)
Mar 03, 2017 4.406 4.530 4.307 4.530 68,034 +0.17(+3.98%)
Mar 02, 2017 4.355 4.431 4.332 4.357 37,554 +0.05(+1.15%)
Mar 01, 2017 4.357 4.381 4.183 4.307 48,160 +0.02(+0.58%)
Feb 28, 2017 4.258 4.420 4.109 4.282 67,059 -0.02(-0.57%)
Feb 27, 2017 4.307 4.406 4.258 4.307 34,465 +0.02(+0.58%)
Feb 24, 2017 4.233 4.307 4.233 4.282 17,912 +0.00(+0.00%)
Feb 23, 2017 4.282 4.357 4.282 4.282 19,831 -0.07(-1.70%)
Feb 22, 2017 4.406 4.406 4.297 4.357 28,505 -0.02(-0.56%)
Feb 21, 2017 4.456 4.456 4.332 4.381 62,385 -0.05(-1.12%)
Feb 17, 2017 4.431 4.431 4.431 0 +0.12(+2.87%)
Feb 16, 2017 4.357 4.406 4.282 4.307 38,430 -0.10(-2.25%)
Feb 15, 2017 4.332 4.406 4.161 4.406 99,889 +0.00(+0.00%)
Feb 14, 2017 4.384 4.431 4.282 4.406 56,361 -0.02(-0.56%)
Feb 13, 2017 4.456 4.505 4.258 4.431 70,147 -0.02(-0.56%)
Feb 10, 2017 4.505 4.505 4.406 4.456 43,084 +0.00(+0.00%)
Feb 09, 2017 4.456 4.505 4.456 4.456 28,347 +0.02(+0.56%)
Feb 08, 2017 4.456 4.530 4.282 4.431 105,851 -0.12(-2.72%)
Feb 07, 2017 4.530 4.604 4.499 4.555 75,413 +0.05(+1.10%)
Feb 06, 2017 4.555 4.632 4.238 4.505 190,181 -0.07(-1.62%)
Feb 03, 2017 4.678 4.678 4.505 4.579 78,488 -0.10(-2.12%)
Feb 02, 2017 4.678 4.703 4.555 4.678 63,211 +0.00(+0.00%)
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.