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

Napco Sec Tech Inc (NQ: NSSC )

43.59 -0.83 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 31, 2016 3.035 3.320 2.931 3.263 140,414 +0.23(+7.68%)
May 27, 2016 2.921 3.030 3.030 3.030 39,994 +0.10(+3.38%)
May 26, 2016 2.995 3.015 2.886 2.931 38,693 +0.00(+0.00%)
May 25, 2016 2.911 2.946 2.866 2.931 14,478 +0.02(+0.68%)
May 24, 2016 2.993 2.993 2.896 2.911 10,245 +0.01(+0.51%)
May 23, 2016 2.812 2.916 2.807 2.896 18,958 +0.07(+2.45%)
May 20, 2016 2.886 2.926 2.806 2.827 29,084 -0.04(-1.38%)
May 19, 2016 2.906 2.953 2.846 2.866 51,814 -0.01(-0.52%)
May 18, 2016 2.911 2.933 2.832 2.881 77,599 +0.02(+0.87%)
May 17, 2016 2.995 3.040 2.822 2.857 94,926 -0.12(-3.99%)
May 16, 2016 2.891 3.045 2.852 2.975 200,632 +0.11(+3.80%)
May 13, 2016 2.812 2.941 2.777 2.866 126,875 +0.03(+1.05%)
May 12, 2016 2.797 2.906 2.777 2.837 147,646 +0.03(+1.06%)
May 11, 2016 2.817 2.864 2.797 2.807 43,468 -0.01(-0.52%)
May 10, 2016 2.792 2.934 2.777 2.822 48,536 -0.07(-2.57%)
May 09, 2016 2.921 2.938 2.772 2.896 51,681 +0.05(+1.92%)
May 06, 2016 2.797 2.925 2.758 2.842 9,483 -0.00(-0.17%)
May 05, 2016 2.758 2.896 2.758 2.847 38,542 +0.09(+3.23%)
May 04, 2016 2.787 2.799 2.758 2.758 60,074 -0.05(-1.94%)
May 03, 2016 2.817 2.832 2.802 2.812 9,572 -0.02(-0.70%)
May 02, 2016 2.901 2.911 2.817 2.832 34,625 -0.10(-3.54%)
Apr 29, 2016 2.876 2.941 2.861 2.936 21,514 +0.05(+1.80%)
Apr 28, 2016 2.936 2.961 2.871 2.884 31,989 -0.06(-2.10%)
Apr 27, 2016 2.961 2.961 2.931 2.946 8,917 +0.01(+0.34%)
Apr 26, 2016 2.941 2.968 2.936 2.936 4,443 -0.02(-0.84%)
Apr 25, 2016 2.921 2.965 2.921 2.961 10,681 +0.03(+1.18%)
Apr 22, 2016 2.950 2.965 2.926 2.926 13,349 -0.04(-1.50%)
Apr 21, 2016 2.970 2.970 2.926 2.970 37,299 +0.00(+0.05%)
Apr 20, 2016 3.020 3.020 2.961 2.969 38,119 -0.05(-1.69%)
Apr 19, 2016 3.040 3.040 3.018 3.020 9,738 -0.01(-0.49%)
Apr 18, 2016 3.005 3.064 3.005 3.035 3,740 +0.04(+1.32%)
Apr 15, 2016 3.020 3.055 2.995 2.995 25,117 -0.02(-0.66%)
Apr 14, 2016 3.008 3.020 2.995 3.015 2,056 +0.01(+0.33%)
Apr 13, 2016 3.025 3.025 2.975 3.005 21,249 +0.03(+1.00%)
Apr 12, 2016 3.040 3.077 2.970 2.975 36,207 -0.09(-2.91%)
Apr 11, 2016 3.045 3.079 3.000 3.064 17,829 +0.02(+0.81%)
Apr 08, 2016 3.045 3.062 3.005 3.040 22,279 +0.00(+0.03%)
Apr 07, 2016 3.035 3.058 3.010 3.039 16,603 +0.00(+0.13%)
Apr 06, 2016 3.040 3.060 3.000 3.035 26,331 -0.01(-0.33%)
Apr 05, 2016 3.089 3.089 3.045 3.045 17,444 -0.04(-1.44%)
Apr 04, 2016 3.119 3.119 3.089 3.089 8,608 -0.03(-0.95%)
Apr 01, 2016 3.129 3.129 3.109 3.119 14,319 +0.02(+0.80%)
Mar 31, 2016 3.104 3.158 3.094 3.094 29,765 +0.00(+0.16%)
Mar 30, 2016 3.119 3.138 3.045 3.089 24,295 +0.00(+0.00%)
Mar 29, 2016 3.089 3.159 3.064 3.089 26,669 +0.02(+0.65%)
Mar 28, 2016 3.050 3.084 3.030 3.069 30,484 +0.00(+0.16%)
Mar 24, 2016 3.094 3.064 3.064 3.064 24,239 -0.02(-0.64%)
Mar 23, 2016 3.119 3.143 3.074 3.084 11,980 -0.02(-0.64%)
Mar 22, 2016 3.119 3.163 3.079 3.104 77,306 -0.01(-0.32%)
Mar 21, 2016 3.020 3.154 3.015 3.114 55,115 +0.11(+3.80%)
Mar 18, 2016 3.010 3.020 3.000 3.000 34,138 -0.01(-0.33%)
Mar 17, 2016 3.015 3.035 2.970 3.010 70,709 +0.02(+0.66%)
Mar 16, 2016 3.000 3.035 2.970 2.990 75,042 +0.00(+0.17%)
Mar 15, 2016 3.000 3.034 2.961 2.985 43,448 -0.01(-0.33%)
Mar 14, 2016 3.050 3.050 2.985 2.995 30,619 -0.04(-1.47%)
Mar 11, 2016 3.040 3.045 2.985 3.040 11,753 +0.01(+0.33%)
Mar 10, 2016 3.134 3.134 2.985 3.030 21,615 -0.07(-2.39%)
Mar 09, 2016 3.134 3.134 3.074 3.104 12,739 -0.00(-0.16%)
Mar 08, 2016 3.119 3.144 3.094 3.109 6,039 +0.00(+0.00%)
Mar 07, 2016 3.064 3.163 3.064 3.109 18,575 +0.04(+1.45%)
Mar 04, 2016 3.119 3.149 3.069 3.064 42,327 -0.06(-2.06%)
Mar 03, 2016 3.114 3.159 3.094 3.129 27,125 +0.03(+0.96%)
Mar 02, 2016 3.045 3.109 3.020 3.099 44,026 +0.06(+1.95%)
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.