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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 4.901 4.901 4.802 4.802 36,754 -0.10(-2.02%)
Sep 28, 2017 4.876 4.901 4.839 4.901 25,525 +0.02(+0.51%)
Sep 27, 2017 4.802 4.926 4.753 4.876 52,717 +0.10(+2.07%)
Sep 26, 2017 4.629 4.802 4.629 4.777 44,690 +0.07(+1.58%)
Sep 25, 2017 4.678 4.728 4.654 4.703 42,244 +0.05(+1.06%)
Sep 22, 2017 4.678 4.777 4.579 4.654 50,924 -0.05(-1.05%)
Sep 21, 2017 4.617 4.802 4.604 4.703 68,115 +0.02(+0.53%)
Sep 20, 2017 4.654 4.703 4.629 4.678 55,974 +0.02(+0.53%)
Sep 19, 2017 4.555 4.701 4.555 4.654 90,601 +0.12(+2.73%)
Sep 18, 2017 4.456 4.542 4.456 4.530 145,943 +0.07(+1.67%)
Sep 15, 2017 4.456 4.555 4.357 4.456 217,900 +0.00(+0.00%)
Sep 14, 2017 4.357 4.505 4.357 4.456 31,225 +0.10(+2.27%)
Sep 13, 2017 4.381 4.406 4.295 4.357 36,970 -0.05(-1.12%)
Sep 12, 2017 4.406 4.480 4.357 4.406 53,121 +0.00(+0.00%)
Sep 11, 2017 4.178 4.431 4.109 4.406 83,077 +0.22(+5.33%)
Sep 08, 2017 4.579 4.579 4.121 4.183 107,536 -0.42(-9.14%)
Sep 07, 2017 4.604 4.703 4.431 4.604 234,694 +0.05(+1.09%)
Sep 06, 2017 4.060 4.604 4.010 4.555 165,619 +0.50(+12.20%)
Sep 05, 2017 3.787 4.109 3.763 4.060 94,283 +0.22(+5.81%)
Sep 01, 2017 3.886 3.911 3.763 3.837 115,181 -0.05(-1.27%)
Aug 31, 2017 3.985 3.985 3.837 3.886 48,900 -0.05(-1.26%)
Aug 30, 2017 3.911 4.022 3.886 3.936 42,004 +0.00(+0.00%)
Aug 29, 2017 3.911 3.985 3.862 3.936 52,952 +0.00(+0.00%)
Aug 28, 2017 4.010 4.010 3.936 3.936 28,561 -0.10(-2.45%)
Aug 25, 2017 4.035 4.050 3.985 4.035 43,614 +0.00(+0.00%)
Aug 24, 2017 4.159 4.171 3.911 4.035 70,731 -0.07(-1.81%)
Aug 23, 2017 3.911 4.134 3.900 4.109 43,094 +0.15(+3.75%)
Aug 22, 2017 3.875 3.985 3.875 3.961 19,704 +0.12(+3.23%)
Aug 21, 2017 3.812 3.886 3.688 3.837 32,700 +0.00(+0.00%)
Aug 18, 2017 3.664 3.862 3.664 3.837 78,568 +0.12(+3.33%)
Aug 17, 2017 3.713 3.787 3.688 3.713 179,316 -0.07(-1.96%)
Aug 16, 2017 3.961 3.985 3.748 3.787 163,649 -0.17(-4.37%)
Aug 15, 2017 4.258 4.270 3.936 3.961 93,984 -0.32(-7.51%)
Aug 14, 2017 4.282 4.307 4.208 4.282 53,348 +0.00(+0.00%)
Aug 11, 2017 4.406 4.406 4.233 4.282 80,404 -0.10(-2.26%)
Aug 10, 2017 4.381 4.456 4.258 4.381 91,625 -0.02(-0.56%)
Aug 09, 2017 4.555 4.555 4.406 4.406 37,217 -0.17(-3.78%)
Aug 08, 2017 4.579 4.629 4.552 4.579 29,498 +0.05(+1.09%)
Aug 07, 2017 4.505 4.555 4.480 4.530 23,673 +0.05(+1.10%)
Aug 04, 2017 4.505 4.579 4.456 4.480 35,330 -0.05(-1.09%)
Aug 03, 2017 4.480 4.530 4.307 4.530 95,073 +0.10(+2.23%)
Aug 02, 2017 4.530 4.530 4.431 4.431 37,265 -0.07(-1.65%)
Aug 01, 2017 4.505 4.530 4.456 4.505 36,469 -0.02(-0.55%)
Jul 31, 2017 4.456 4.579 4.456 4.530 55,808 +0.07(+1.67%)
Jul 28, 2017 4.579 4.604 4.431 4.456 58,605 -0.15(-3.23%)
Jul 27, 2017 4.579 4.691 4.555 4.604 44,141 +0.02(+0.54%)
Jul 26, 2017 4.722 4.730 4.555 4.579 93,782 -0.20(-4.15%)
Jul 25, 2017 4.777 4.827 4.607 4.777 149,983 +0.00(+0.00%)
Jul 24, 2017 4.951 4.951 4.678 4.777 142,079 -0.17(-3.50%)
Jul 21, 2017 4.753 4.963 4.703 4.951 148,742 +0.27(+5.82%)
Jul 20, 2017 4.703 4.629 4.678 89,161 -0.02(-0.53%)
Jul 19, 2017 4.530 4.753 4.530 4.703 119,114 +0.17(+3.83%)
Jul 18, 2017 4.555 4.579 4.456 4.530 46,591 -0.05(-1.08%)
Jul 17, 2017 4.629 4.629 4.433 4.579 62,936 -0.07(-1.60%)
Jul 14, 2017 4.629 4.654 4.579 4.654 52,309 +0.02(+0.53%)
Jul 13, 2017 4.728 4.753 4.508 4.629 82,972 -0.07(-1.58%)
Jul 12, 2017 4.629 4.777 4.532 4.703 101,838 +0.07(+1.60%)
Jul 11, 2017 4.555 4.678 4.456 4.629 71,697 +0.07(+1.63%)
Jul 10, 2017 4.530 4.654 4.461 4.555 67,334 +0.00(+0.00%)
Jul 07, 2017 4.555 4.610 4.456 4.555 42,989 +0.00(+0.00%)
Jul 06, 2017 4.604 4.678 4.540 4.555 80,837 -0.07(-1.60%)
Jul 05, 2017 4.579 4.629 4.555 4.629 86,024 +0.02(+0.54%)
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.