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

Napco Sec Tech Inc (NQ: NSSC )

44.63 +0.18 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 29, 2018 7.178 7.302 6.980 7.252 135,862 +0.07(+1.03%)
Jun 28, 2018 6.782 7.228 6.589 7.178 78,626 +0.40(+5.84%)
Jun 27, 2018 6.961 6.980 6.757 6.782 30,852 -0.20(-2.84%)
Jun 26, 2018 6.955 7.054 6.782 6.980 45,679 +0.00(+0.00%)
Jun 25, 2018 7.376 7.471 6.683 6.980 172,524 -0.35(-4.73%)
Jun 22, 2018 6.856 7.871 6.796 7.327 314,607 +0.47(+6.86%)
Jun 21, 2018 7.178 7.277 6.782 6.856 105,999 -0.35(-4.81%)
Jun 20, 2018 7.277 7.648 6.708 7.203 247,512 -0.05(-0.68%)
Jun 19, 2018 6.535 7.426 6.391 7.252 491,675 +0.74(+11.41%)
Jun 18, 2018 6.114 6.510 6.064 6.510 155,658 +0.42(+6.91%)
Jun 15, 2018 6.039 6.039 6.089 86,354 +0.05(+0.82%)
Jun 14, 2018 5.901 6.064 5.901 6.039 34,835 +0.12(+2.09%)
Jun 13, 2018 5.792 6.015 5.767 5.916 34,999 +0.10(+1.70%)
Jun 12, 2018 5.817 5.841 5.697 5.817 56,712 +0.00(+0.00%)
Jun 11, 2018 5.916 5.916 5.792 5.817 47,594 +0.00(+0.00%)
Jun 08, 2018 5.866 5.990 5.806 5.817 46,432 -0.02(-0.42%)
Jun 07, 2018 5.866 5.891 5.792 5.841 57,947 +0.02(+0.43%)
Jun 06, 2018 5.841 5.965 5.817 5.817 105,125 -0.02(-0.42%)
Jun 05, 2018 5.866 5.916 5.817 5.841 64,704 +0.00(+0.00%)
Jun 04, 2018 5.891 5.891 5.817 5.841 47,489 -0.02(-0.42%)
Jun 01, 2018 5.866 5.953 5.817 5.866 84,886 +0.00(+0.00%)
May 31, 2018 5.940 5.965 5.792 5.866 55,252 -0.05(-0.84%)
May 30, 2018 5.965 5.990 5.841 5.916 45,329 +0.00(+0.00%)
May 29, 2018 5.891 5.916 5.767 5.916 40,459 +0.05(+0.84%)
May 25, 2018 5.866 5.866 5.866 0 -0.02(-0.42%)
May 24, 2018 5.965 5.991 5.866 5.891 44,935 -0.05(-0.83%)
May 23, 2018 5.916 5.965 5.869 5.940 42,354 +0.02(+0.42%)
May 22, 2018 5.916 6.077 5.866 5.916 94,227 -0.02(-0.42%)
May 21, 2018 5.866 6.015 5.866 5.940 153,808 +0.07(+1.27%)
May 18, 2018 5.916 5.916 5.817 5.866 72,170 +0.00(+0.00%)
May 17, 2018 5.817 5.891 5.742 5.866 24,695 +0.05(+0.85%)
May 16, 2018 5.916 5.916 5.742 5.817 58,250 -0.05(-0.84%)
May 15, 2018 5.792 5.916 5.792 5.866 24,222 +0.00(+0.00%)
May 14, 2018 5.817 5.906 5.792 5.866 21,527 +0.07(+1.28%)
May 11, 2018 5.940 5.940 5.718 5.792 38,310 -0.12(-2.09%)
May 10, 2018 5.891 5.916 5.817 5.916 32,280 +0.02(+0.42%)
May 09, 2018 5.792 5.936 5.767 5.891 102,927 +0.07(+1.28%)
May 08, 2018 5.866 5.866 5.643 5.817 95,560 -0.02(-0.42%)
May 07, 2018 5.569 5.916 5.272 5.841 158,963 +0.45(+8.26%)
May 04, 2018 5.272 5.445 5.272 5.396 67,847 +0.02(+0.46%)
May 03, 2018 5.495 5.520 5.322 5.371 54,914 -0.10(-1.81%)
May 02, 2018 5.371 5.520 5.297 5.470 64,431 +0.10(+1.84%)
May 01, 2018 5.247 5.371 5.198 5.371 21,513 +0.07(+1.40%)
Apr 30, 2018 5.223 5.326 5.223 5.297 33,233 -0.02(-0.47%)
Apr 27, 2018 5.346 5.346 5.247 5.322 16,768 +0.00(+0.00%)
Apr 26, 2018 5.297 5.322 5.198 5.322 38,665 -0.02(-0.46%)
Apr 25, 2018 5.292 5.346 5.292 5.346 14,651 +0.05(+0.93%)
Apr 24, 2018 5.470 5.495 5.247 5.297 45,826 -0.17(-3.17%)
Apr 23, 2018 5.445 5.495 5.421 5.470 17,857 +0.07(+1.38%)
Apr 20, 2018 5.371 5.445 5.307 5.396 26,723 +0.00(+0.00%)
Apr 19, 2018 5.445 5.470 5.396 5.396 18,824 -0.02(-0.46%)
Apr 18, 2018 5.371 5.495 5.371 5.421 15,869 +0.02(+0.46%)
Apr 17, 2018 5.421 5.495 5.396 5.396 37,928 +0.02(+0.46%)
Apr 16, 2018 5.346 5.442 5.346 5.371 28,557 -0.02(-0.46%)
Apr 13, 2018 5.346 5.421 5.344 5.396 22,006 +0.05(+0.93%)
Apr 12, 2018 5.421 5.470 5.297 5.346 60,569 +0.00(+0.00%)
Apr 11, 2018 5.396 5.423 5.371 5.346 18,887 +0.00(+0.00%)
Apr 10, 2018 5.322 5.421 5.247 5.346 58,963 +0.00(+0.00%)
Apr 09, 2018 5.359 5.382 5.272 5.346 65,380 +0.07(+1.41%)
Apr 06, 2018 5.223 5.297 5.161 5.272 35,587 +0.05(+0.95%)
Apr 05, 2018 5.198 5.272 5.173 5.223 51,078 -0.02(-0.47%)
Apr 04, 2018 5.198 5.297 5.099 5.247 71,604 +0.05(+0.95%)
Apr 03, 2018 5.223 5.272 5.173 5.198 47,159 -0.02(-0.47%)
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.