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 (%)
May 29, 2020 11.09 11.28 10.91 11.25 107,062 +0.07(+0.66%)
May 28, 2020 11.63 11.63 11.09 11.17 151,713 -0.47(-4.04%)
May 27, 2020 11.46 11.68 11.18 11.64 123,438 +0.41(+3.66%)
May 26, 2020 11.20 11.44 11.12 11.23 98,388 +0.31(+2.86%)
May 22, 2020 10.70 10.98 10.61 10.92 133,727 +0.22(+2.08%)
May 21, 2020 11.10 11.19 10.68 10.70 109,017 -0.47(-4.17%)
May 20, 2020 10.97 11.53 10.97 11.16 152,034 +0.36(+3.30%)
May 19, 2020 10.82 11.16 10.81 10.81 106,030 -0.02(-0.18%)
May 18, 2020 11.35 11.46 10.80 10.83 160,124 -0.06(-0.59%)
May 15, 2020 10.33 11.07 10.33 10.89 148,877 +0.52(+5.06%)
May 14, 2020 10.20 10.40 9.866 10.37 135,114 -0.08(-0.81%)
May 13, 2020 10.40 10.51 10.18 10.45 234,099 +0.05(+0.48%)
May 12, 2020 11.23 11.25 10.35 10.40 207,981 -0.77(-6.87%)
May 11, 2020 11.19 11.28 10.80 11.17 155,078 -0.21(-1.87%)
May 08, 2020 11.00 11.47 11.00 11.38 181,400 +0.49(+4.45%)
May 07, 2020 10.40 10.91 10.24 10.90 234,890 +0.47(+4.46%)
May 06, 2020 10.84 11.03 10.31 10.43 255,776 -0.29(-2.72%)
May 05, 2020 11.18 11.74 10.61 10.72 237,500 -0.28(-2.56%)
May 04, 2020 9.673 11.12 9.673 11.00 368,361 +1.45(+15.18%)
May 01, 2020 9.673 9.688 9.525 9.554 121,202 -0.37(-3.69%)
Apr 30, 2020 10.37 10.37 9.495 9.921 199,802 -0.34(-3.33%)
Apr 29, 2020 9.896 10.42 9.891 10.26 331,998 +0.61(+6.31%)
Apr 28, 2020 8.980 9.732 8.881 9.653 190,146 +0.92(+10.48%)
Apr 27, 2020 8.812 9.034 8.648 8.737 158,882 +0.00(+0.06%)
Apr 24, 2020 9.366 9.474 8.569 8.732 293,512 -0.51(-5.52%)
Apr 23, 2020 8.445 9.396 8.445 9.242 356,602 +0.79(+9.31%)
Apr 22, 2020 7.836 8.495 7.713 8.455 156,826 +0.77(+9.98%)
Apr 21, 2020 8.089 8.138 7.564 7.688 180,600 -0.55(-6.73%)
Apr 20, 2020 8.351 8.490 8.062 8.242 177,093 -0.17(-2.00%)
Apr 17, 2020 8.257 8.945 8.104 8.411 449,460 +0.40(+5.01%)
Apr 16, 2020 8.421 8.629 7.896 8.010 196,689 -0.49(-5.71%)
Apr 15, 2020 8.411 8.515 7.990 8.495 273,992 -0.17(-1.94%)
Apr 14, 2020 8.856 8.975 8.515 8.663 267,995 -0.04(-0.51%)
Apr 13, 2020 8.737 8.930 8.609 8.708 158,953 -0.03(-0.34%)
Apr 09, 2020 8.713 9.034 8.515 8.737 344,417 +0.22(+2.62%)
Apr 08, 2020 8.391 9.069 8.203 8.515 279,885 +0.17(+2.02%)
Apr 07, 2020 7.673 8.950 7.673 8.346 344,167 +0.87(+11.66%)
Apr 06, 2020 6.931 7.619 6.931 7.475 277,443 +0.70(+10.30%)
Apr 03, 2020 6.827 7.038 6.634 6.777 194,530 -0.07(-1.01%)
Apr 02, 2020 7.054 7.237 6.599 6.846 188,250 -0.24(-3.35%)
Apr 01, 2020 7.312 7.477 7.030 7.084 180,462 -0.43(-5.67%)
Mar 31, 2020 7.916 7.955 7.431 7.510 387,866 -0.41(-5.19%)
Mar 30, 2020 7.658 8.252 7.658 7.921 220,552 +0.28(+3.63%)
Mar 27, 2020 8.193 8.297 7.480 7.643 314,723 -0.73(-8.69%)
Mar 26, 2020 8.985 9.287 8.322 8.371 295,752 -0.48(-5.42%)
Mar 25, 2020 8.579 9.173 8.544 8.851 224,756 +0.20(+2.29%)
Mar 24, 2020 7.876 8.938 7.683 8.653 282,838 +1.06(+13.95%)
Mar 23, 2020 8.599 8.599 7.312 7.594 258,820 -1.07(-12.39%)
Mar 20, 2020 9.153 9.554 8.450 8.668 356,134 -0.50(-5.50%)
Mar 19, 2020 8.549 9.455 8.500 9.173 281,012 +0.33(+3.75%)
Mar 18, 2020 8.906 9.361 8.252 8.841 302,562 -0.42(-4.49%)
Mar 17, 2020 8.341 9.718 8.341 9.257 537,958 +0.99(+11.98%)
Mar 16, 2020 7.841 8.703 7.797 8.267 288,232 -0.30(-3.47%)
Mar 13, 2020 8.292 8.824 7.911 8.564 354,114 +0.60(+7.59%)
Mar 12, 2020 7.846 8.173 7.247 7.960 377,122 -0.38(-4.57%)
Mar 11, 2020 8.752 8.829 8.173 8.341 257,905 -0.60(-6.75%)
Mar 10, 2020 9.401 9.426 8.534 8.945 248,932 -0.15(-1.69%)
Mar 09, 2020 9.242 9.703 8.752 9.099 252,049 -0.58(-6.03%)
Mar 06, 2020 9.846 10.12 9.629 9.683 346,841 -0.37(-3.65%)
Mar 05, 2020 10.03 10.18 9.881 10.05 188,549 -0.13(-1.31%)
Mar 04, 2020 10.21 10.24 9.886 10.18 203,614 +0.10(+0.98%)
Mar 03, 2020 10.00 10.29 9.950 10.08 227,754 +0.06(+0.59%)
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.