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

Napco Sec Tech Inc (NQ: NSSC )

44.81 -0.84 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2016 3.713 3.718 3.574 3.599 80,617 -0.10(-2.81%)
Jul 28, 2016 3.698 3.728 3.693 3.703 61,668 +0.01(+0.27%)
Jul 27, 2016 3.718 3.718 3.678 3.693 91,148 +0.00(+0.13%)
Jul 26, 2016 3.673 3.717 3.673 3.688 197,154 -0.01(-0.40%)
Jul 25, 2016 3.673 3.703 3.654 3.703 241,952 +0.00(+0.13%)
Jul 22, 2016 3.614 3.708 3.600 3.698 228,667 +0.05(+1.49%)
Jul 21, 2016 3.634 3.668 3.564 3.644 431,503 +0.02(+0.68%)
Jul 20, 2016 3.505 3.639 3.456 3.619 257,358 +0.10(+2.96%)
Jul 19, 2016 3.461 3.535 3.451 3.515 138,093 +0.04(+1.28%)
Jul 18, 2016 3.480 3.564 3.461 3.470 337,857 +0.02(+0.72%)
Jul 15, 2016 3.386 3.455 3.386 3.446 59,575 +0.03(+1.02%)
Jul 14, 2016 3.416 3.451 3.347 3.411 213,018 +0.01(+0.44%)
Jul 13, 2016 3.456 3.490 3.327 3.396 17,254 -0.06(-1.72%)
Jul 12, 2016 3.500 3.530 3.446 3.456 94,324 -0.03(-0.99%)
Jul 11, 2016 3.470 3.515 3.456 3.490 159,826 +0.03(+1.00%)
Jul 08, 2016 3.485 3.451 3.451 3.456 54,501 +0.00(+0.14%)
Jul 07, 2016 3.376 3.560 3.332 3.451 242,830 +0.27(+8.65%)
Jul 05, 2016 3.168 3.208 3.168 3.176 145,541 +0.02(+0.79%)
Jul 01, 2016 3.154 3.151 3.151 3.151 35,954 +0.00(+0.08%)
Jun 30, 2016 3.154 3.178 3.134 3.149 119,884 -0.00(-0.16%)
Jun 29, 2016 3.163 3.190 3.124 3.154 48,045 +0.01(+0.47%)
Jun 28, 2016 3.069 3.292 3.069 3.139 59,628 +0.07(+2.42%)
Jun 27, 2016 3.084 3.084 3.030 3.064 12,462 -0.04(-1.28%)
Jun 24, 2016 3.099 3.126 3.030 3.104 16,183 -0.03(-1.10%)
Jun 23, 2016 3.134 3.238 3.104 3.139 37,051 +0.03(+1.12%)
Jun 22, 2016 3.139 3.188 3.089 3.104 54,261 -0.06(-1.88%)
Jun 21, 2016 3.213 3.218 3.139 3.163 17,011 -0.04(-1.24%)
Jun 20, 2016 3.168 3.211 3.114 3.203 8,970 +0.03(+1.09%)
Jun 17, 2016 3.202 3.248 3.074 3.168 40,939 +0.03(+1.11%)
Jun 16, 2016 3.142 3.213 3.124 3.134 9,606 -0.04(-1.40%)
Jun 15, 2016 3.233 3.253 3.173 3.178 17,862 -0.08(-2.43%)
Jun 14, 2016 3.159 3.258 3.064 3.258 35,827 +0.04(+1.39%)
Jun 13, 2016 3.102 3.258 3.084 3.213 29,773 -0.01(-0.46%)
Jun 10, 2016 3.287 3.287 3.223 3.228 20,679 -0.02(-0.61%)
Jun 09, 2016 3.193 3.254 3.124 3.248 27,735 +0.05(+1.55%)
Jun 08, 2016 3.213 3.213 3.168 3.198 19,605 -0.02(-0.62%)
Jun 07, 2016 3.218 3.243 3.208 3.218 22,503 +0.00(+0.00%)
Jun 06, 2016 3.258 3.267 3.173 3.218 26,218 -0.04(-1.22%)
Jun 03, 2016 3.292 3.292 2.812 3.258 6,245 -0.01(-0.30%)
Jun 02, 2016 3.203 3.362 3.198 3.267 74,684 -0.02(-0.60%)
Jun 01, 2016 3.277 3.317 3.114 3.287 96,247 +0.02(+0.76%)
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%)
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.