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 (%)
Sep 30, 2016 3.465 3.574 3.465 3.560 116,947 +0.09(+2.71%)
Sep 29, 2016 3.500 3.505 3.453 3.465 27,070 -0.04(-1.27%)
Sep 28, 2016 3.525 3.540 3.243 3.510 42,614 +0.01(+0.28%)
Sep 27, 2016 3.490 3.520 3.473 3.500 32,854 +0.01(+0.43%)
Sep 26, 2016 3.480 3.490 3.391 3.485 153,564 +0.00(+0.14%)
Sep 23, 2016 3.465 3.490 3.436 3.480 81,738 +0.01(+0.43%)
Sep 22, 2016 3.465 3.500 3.453 3.465 71,006 +0.03(+0.86%)
Sep 21, 2016 3.332 3.451 3.317 3.436 113,539 +0.12(+3.58%)
Sep 20, 2016 3.317 3.342 3.297 3.317 19,413 +0.00(+0.15%)
Sep 19, 2016 3.243 3.317 3.243 3.312 84,509 +0.09(+2.76%)
Sep 16, 2016 3.287 3.307 3.223 3.223 191,995 -0.08(-2.40%)
Sep 15, 2016 3.297 3.317 3.267 3.302 20,449 +0.00(+0.15%)
Sep 14, 2016 3.277 3.312 3.263 3.297 44,747 +0.03(+1.06%)
Sep 13, 2016 3.327 3.376 3.263 3.263 54,309 -0.07(-2.23%)
Sep 12, 2016 3.263 3.351 3.228 3.337 151,704 +0.06(+1.81%)
Sep 09, 2016 3.317 3.354 3.248 3.277 69,846 -0.03(-0.90%)
Sep 08, 2016 3.337 3.337 3.163 3.307 173,747 -0.01(-0.45%)
Sep 07, 2016 3.317 3.357 3.312 3.322 77,080 -0.02(-0.59%)
Sep 06, 2016 3.604 3.604 3.302 3.342 227,984 -0.19(-5.46%)
Sep 02, 2016 3.589 3.535 3.535 3.535 285,212 -0.05(-1.38%)
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.