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

Napco Sec Tech Inc (NQ: NSSC )

44.97 +0.16 (+0.35%)
Streaming Delayed Price Updated: 11:06 AM 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 28, 2018 7.351 7.401 7.307 7.401 62,217 +0.07(+1.01%)
Sep 27, 2018 7.277 7.376 7.252 7.327 35,704 +0.05(+0.68%)
Sep 26, 2018 7.376 7.413 7.277 7.277 82,367 -0.07(-1.01%)
Sep 25, 2018 7.252 7.500 7.223 7.351 126,963 +0.22(+3.13%)
Sep 24, 2018 7.129 7.252 7.017 7.129 84,730 -0.07(-1.03%)
Sep 21, 2018 7.129 7.252 7.129 7.203 143,423 +0.05(+0.69%)
Sep 20, 2018 6.881 7.228 6.733 7.153 60,868 +0.27(+3.96%)
Sep 19, 2018 7.054 7.079 6.708 6.881 85,575 -0.20(-2.80%)
Sep 18, 2018 7.376 7.376 7.054 7.079 61,088 -0.27(-3.70%)
Sep 17, 2018 7.624 7.624 7.277 7.351 56,171 -0.27(-3.57%)
Sep 14, 2018 7.302 7.772 7.091 7.624 163,219 +0.30(+4.05%)
Sep 13, 2018 6.733 7.401 6.627 7.327 241,977 +0.57(+8.43%)
Sep 12, 2018 7.426 7.549 6.386 6.757 562,479 -0.72(-9.60%)
Sep 11, 2018 7.673 7.723 7.450 7.475 118,501 -0.19(-2.42%)
Sep 10, 2018 7.772 7.772 7.574 7.661 96,766 +0.04(+0.49%)
Sep 07, 2018 7.698 7.797 7.309 7.624 58,379 -0.07(-0.96%)
Sep 06, 2018 7.599 7.846 7.583 7.698 99,713 +0.07(+0.97%)
Sep 05, 2018 7.822 7.859 7.525 7.624 152,533 +0.00(+0.00%)
Sep 04, 2018 7.401 7.624 6.955 7.624 170,602 +0.15(+1.99%)
Aug 31, 2018 7.475 7.475 7.475 0 +0.12(+1.68%)
Aug 30, 2018 7.153 7.450 7.059 7.351 158,313 +0.20(+2.77%)
Aug 29, 2018 7.104 7.203 7.007 7.153 104,717 +0.02(+0.35%)
Aug 28, 2018 7.079 7.153 6.881 7.129 56,642 +0.05(+0.70%)
Aug 27, 2018 7.599 7.599 7.005 7.079 105,595 -0.47(-6.23%)
Aug 24, 2018 7.252 7.690 7.203 7.549 110,698 +0.32(+4.45%)
Aug 23, 2018 7.129 7.277 7.106 7.228 77,767 +0.05(+0.69%)
Aug 22, 2018 7.129 7.277 7.124 7.178 148,649 -0.10(-1.36%)
Aug 21, 2018 7.302 7.302 7.153 7.277 92,483 +0.02(+0.34%)
Aug 20, 2018 7.277 7.327 7.225 7.252 71,859 -0.05(-0.68%)
Aug 17, 2018 7.302 7.351 7.265 7.302 91,104 -0.05(-0.67%)
Aug 16, 2018 7.327 7.401 7.302 7.351 48,351 +0.07(+1.02%)
Aug 15, 2018 7.228 7.426 7.005 7.277 82,436 -0.02(-0.34%)
Aug 14, 2018 7.698 7.698 7.252 7.302 96,628 -0.37(-4.84%)
Aug 13, 2018 7.747 7.747 7.629 7.673 45,345 -0.07(-0.96%)
Aug 10, 2018 7.995 7.995 7.698 7.747 63,833 -0.27(-3.40%)
Aug 09, 2018 7.822 8.044 7.822 8.020 93,730 +0.17(+2.21%)
Aug 08, 2018 7.822 7.846 7.747 7.846 68,952 +0.00(+0.00%)
Aug 07, 2018 7.871 7.896 7.426 7.846 102,854 -0.02(-0.31%)
Aug 06, 2018 7.995 8.020 7.797 7.871 65,358 -0.10(-1.24%)
Aug 03, 2018 7.822 8.044 7.747 7.970 122,414 +0.12(+1.58%)
Aug 02, 2018 7.772 8.044 7.772 7.846 98,388 +0.02(+0.32%)
Aug 01, 2018 7.945 7.945 7.718 7.822 58,858 +0.00(+0.00%)
Jul 31, 2018 7.624 7.896 7.624 7.822 124,689 +0.17(+2.27%)
Jul 30, 2018 7.624 7.723 7.517 7.648 175,651 +0.07(+0.98%)
Jul 27, 2018 7.921 7.945 7.480 7.574 142,817 -0.37(-4.67%)
Jul 26, 2018 8.020 8.094 7.871 7.945 98,650 -0.12(-1.53%)
Jul 25, 2018 8.242 8.322 8.069 8.069 121,701 -0.22(-2.69%)
Jul 24, 2018 8.341 8.515 8.218 8.292 119,635 -0.05(-0.59%)
Jul 23, 2018 8.317 8.440 8.143 8.341 187,486 +0.05(+0.60%)
Jul 20, 2018 8.317 8.317 8.143 8.292 121,936 +0.00(+0.00%)
Jul 19, 2018 8.168 8.341 8.143 8.292 83,797 +0.12(+1.52%)
Jul 18, 2018 8.218 8.272 8.143 8.168 120,065 -0.02(-0.30%)
Jul 17, 2018 8.143 8.341 8.143 8.193 74,521 -0.02(-0.30%)
Jul 16, 2018 8.317 8.317 8.049 8.218 100,537 -0.05(-0.60%)
Jul 13, 2018 8.440 8.440 8.119 8.267 103,925 -0.15(-1.76%)
Jul 12, 2018 8.218 8.465 8.168 8.416 205,153 +0.25(+3.03%)
Jul 11, 2018 8.317 8.341 8.094 8.168 197,847 -0.12(-1.49%)
Jul 10, 2018 8.119 8.317 8.069 8.292 219,308 +0.27(+3.40%)
Jul 09, 2018 7.945 8.094 7.896 8.020 196,271 +0.12(+1.57%)
Jul 06, 2018 8.193 8.193 7.797 7.896 265,175 -0.42(-5.06%)
Jul 05, 2018 8.440 8.638 8.168 8.317 412,782 +0.15(+1.82%)
Jul 03, 2018 8.168 8.168 8.168 0 +0.72(+9.63%)
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.