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

Napco Sec Tech Inc (NQ: NSSC )

40.83 -2.29 (-5.31%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 5.223 5.326 5.223 5.297 33,231 -0.02(-0.47%)
Apr 27, 2018 5.347 5.347 5.248 5.322 16,767 +0.00(+0.00%)
Apr 26, 2018 5.297 5.322 5.198 5.322 38,663 -0.02(-0.46%)
Apr 25, 2018 5.292 5.347 5.292 5.347 14,650 +0.05(+0.93%)
Apr 24, 2018 5.471 5.495 5.248 5.297 45,823 -0.17(-3.17%)
Apr 23, 2018 5.446 5.495 5.421 5.471 17,856 +0.07(+1.38%)
Apr 20, 2018 5.372 5.446 5.307 5.396 26,721 +0.00(+0.00%)
Apr 19, 2018 5.446 5.471 5.396 5.396 18,823 -0.02(-0.46%)
Apr 18, 2018 5.372 5.495 5.372 5.421 15,868 +0.02(+0.46%)
Apr 17, 2018 5.421 5.495 5.396 5.396 37,926 +0.02(+0.46%)
Apr 16, 2018 5.347 5.442 5.347 5.372 28,555 -0.02(-0.46%)
Apr 13, 2018 5.347 5.421 5.345 5.396 22,005 +0.05(+0.93%)
Apr 12, 2018 5.421 5.471 5.297 5.347 60,565 +0.00(+0.00%)
Apr 11, 2018 5.396 5.423 5.372 5.347 18,886 +0.00(+0.00%)
Apr 10, 2018 5.322 5.421 5.248 5.347 58,959 +0.00(+0.00%)
Apr 09, 2018 5.359 5.383 5.272 5.347 65,376 +0.07(+1.41%)
Apr 06, 2018 5.223 5.297 5.161 5.272 35,584 +0.05(+0.95%)
Apr 05, 2018 5.198 5.272 5.173 5.223 51,075 -0.02(-0.47%)
Apr 04, 2018 5.198 5.297 5.099 5.248 71,600 +0.05(+0.95%)
Apr 03, 2018 5.223 5.272 5.173 5.198 47,157 -0.02(-0.47%)
Apr 02, 2018 5.718 5.792 5.173 5.223 70,388 -0.57(-9.83%)
Mar 29, 2018 5.792 5.792 5.792 0 +0.20(+3.54%)
Mar 28, 2018 5.322 5.693 5.297 5.594 182,429 +0.27(+5.12%)
Mar 27, 2018 5.124 5.396 5.124 5.322 119,122 +0.17(+3.37%)
Mar 26, 2018 5.025 5.198 5.025 5.149 88,050 +0.15(+2.97%)
Mar 23, 2018 4.876 5.000 4.827 5.000 70,420 +0.05(+1.00%)
Mar 22, 2018 5.000 5.099 4.827 4.951 50,833 -0.07(-1.48%)
Mar 21, 2018 4.951 5.149 4.951 5.025 192,635 +0.02(+0.49%)
Mar 20, 2018 4.951 5.124 4.904 5.000 175,488 +0.05(+1.00%)
Mar 19, 2018 4.951 4.951 4.876 4.951 30,034 +0.02(+0.50%)
Mar 16, 2018 4.901 4.951 4.852 4.926 104,951 +0.00(+0.00%)
Mar 15, 2018 4.802 4.926 4.728 4.926 25,434 +0.10(+2.05%)
Mar 14, 2018 4.777 4.827 4.728 4.827 97,150 +0.02(+0.52%)
Mar 13, 2018 4.753 4.852 4.753 4.802 36,542 -0.05(-1.02%)
Mar 12, 2018 4.753 4.852 4.753 4.852 28,206 -0.02(-0.51%)
Mar 09, 2018 4.852 4.926 4.802 4.876 35,954 +0.00(+0.00%)
Mar 08, 2018 4.753 4.951 4.753 4.876 29,842 +0.05(+1.03%)
Mar 07, 2018 4.827 4.876 4.802 4.827 19,322 +0.00(+0.00%)
Mar 06, 2018 4.951 4.951 4.802 4.827 44,169 -0.12(-2.50%)
Mar 05, 2018 5.025 5.050 4.926 4.951 28,436 -0.10(-1.96%)
Mar 02, 2018 5.050 5.074 4.802 5.050 39,976 -0.02(-0.49%)
Mar 01, 2018 4.975 5.099 4.901 5.074 110,869 +0.07(+1.49%)
Feb 28, 2018 4.951 5.025 4.852 5.000 95,618 +0.00(+0.00%)
Feb 27, 2018 5.000 5.025 4.876 5.000 34,207 +0.02(+0.50%)
Feb 26, 2018 5.025 5.025 4.728 4.975 66,380 +0.00(+0.00%)
Feb 23, 2018 4.901 5.000 4.852 4.975 28,490 +0.07(+1.52%)
Feb 22, 2018 4.951 4.691 4.901 50,203 +0.02(+0.51%)
Feb 21, 2018 5.050 5.050 4.827 4.876 25,394 -0.05(-1.01%)
Feb 20, 2018 4.951 5.000 4.852 4.926 37,073 -0.02(-0.50%)
Feb 16, 2018 4.951 4.951 4.951 0 +0.15(+3.09%)
Feb 15, 2018 4.629 4.951 4.629 4.802 77,671 +0.02(+0.52%)
Feb 14, 2018 4.654 4.876 4.233 4.777 104,512 +0.10(+2.12%)
Feb 13, 2018 4.678 4.808 4.406 4.678 45,438 +0.00(+0.00%)
Feb 12, 2018 4.703 4.802 4.654 4.678 38,762 -0.05(-1.05%)
Feb 09, 2018 4.777 4.852 4.654 4.728 111,344 -0.07(-1.55%)
Feb 08, 2018 4.777 4.827 4.696 4.802 108,362 +0.00(+0.00%)
Feb 07, 2018 4.654 4.827 4.654 4.802 96,388 +0.07(+1.57%)
Feb 06, 2018 4.827 4.901 4.654 4.728 80,990 -0.07(-1.55%)
Feb 05, 2018 4.703 4.901 4.381 4.802 98,198 +0.05(+1.04%)
Feb 02, 2018 4.654 4.678 4.431 4.753 96,677 +0.05(+1.05%)
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.