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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 4.208 4.208 4.208 0 +0.05(+1.19%)
Dec 29, 2016 4.134 4.233 4.084 4.158 30,308 +0.01(+0.30%)
Dec 28, 2016 4.183 4.183 4.109 4.146 15,812 +0.01(+0.30%)
Dec 27, 2016 4.084 4.158 4.064 4.134 23,872 +0.05(+1.21%)
Dec 23, 2016 4.084 4.084 4.084 0 +0.02(+0.61%)
Dec 22, 2016 4.059 4.109 4.010 4.059 18,687 -0.02(-0.61%)
Dec 21, 2016 4.109 4.183 3.985 4.084 69,689 +0.00(+0.00%)
Dec 20, 2016 4.084 4.158 4.084 4.084 38,457 +0.00(+0.00%)
Dec 19, 2016 4.080 4.134 3.994 4.084 41,253 +0.02(+0.61%)
Dec 16, 2016 4.059 4.158 4.021 4.059 28,147 -0.02(-0.61%)
Dec 15, 2016 4.035 4.084 4.035 4.084 8,708 +0.05(+1.23%)
Dec 14, 2016 4.109 4.109 3.985 4.035 21,697 -0.05(-1.21%)
Dec 13, 2016 4.222 4.222 4.064 4.084 54,523 +0.05(+1.23%)
Dec 12, 2016 4.084 4.084 3.936 4.035 37,793 -0.02(-0.61%)
Dec 09, 2016 4.059 4.183 4.059 4.059 30,411 -0.10(-2.38%)
Dec 08, 2016 4.158 4.208 4.158 4.158 51,583 +0.00(+0.00%)
Dec 07, 2016 4.035 4.158 3.982 4.158 73,503 +0.12(+3.07%)
Dec 06, 2016 4.010 4.158 3.936 4.035 61,106 +0.07(+1.87%)
Dec 05, 2016 4.035 4.158 3.960 3.960 105,898 +0.00(+0.00%)
Dec 02, 2016 3.960 4.059 3.936 3.960 26,488 +0.02(+0.63%)
Dec 01, 2016 4.208 4.233 3.936 3.936 114,237 -0.30(-7.02%)
Nov 30, 2016 4.035 4.233 4.035 4.233 160,531 +0.20(+4.92%)
Nov 29, 2016 3.960 4.059 3.922 4.034 92,554 +0.10(+2.51%)
Nov 28, 2016 3.936 3.983 3.861 3.936 21,632 -0.02(-0.63%)
Nov 25, 2016 3.985 3.985 3.936 3.960 4,539 +0.00(+0.00%)
Nov 23, 2016 3.960 3.960 3.960 0 +0.02(+0.63%)
Nov 22, 2016 3.936 3.960 3.911 3.936 19,216 +0.00(+0.00%)
Nov 21, 2016 4.010 4.010 3.886 3.936 28,036 +0.00(+0.00%)
Nov 18, 2016 3.936 3.960 3.812 3.936 40,802 +0.05(+1.27%)
Nov 17, 2016 3.985 4.050 3.886 3.886 61,579 -0.07(-1.88%)
Nov 16, 2016 3.911 4.035 3.911 3.960 89,340 +0.05(+1.27%)
Nov 15, 2016 3.812 4.057 3.812 3.911 218,762 +0.10(+2.60%)
Nov 14, 2016 3.796 3.812 3.738 3.812 57,983 +0.10(+2.67%)
Nov 11, 2016 3.812 3.812 3.703 3.713 9,090 -0.02(-0.66%)
Nov 10, 2016 3.812 3.812 3.540 3.738 41,564 -0.07(-1.95%)
Nov 09, 2016 3.688 3.812 3.540 3.812 68,839 +0.15(+4.05%)
Nov 08, 2016 3.540 3.713 3.515 3.663 104,438 +0.15(+4.23%)
Nov 07, 2016 3.589 3.589 3.465 3.515 112,567 +0.02(+0.71%)
Nov 04, 2016 3.490 3.589 3.465 3.490 20,103 +0.00(+0.00%)
Nov 03, 2016 3.465 3.540 3.465 3.490 16,465 +0.00(+0.00%)
Nov 02, 2016 3.465 3.639 3.465 3.490 17,855 +0.02(+0.71%)
Nov 01, 2016 3.465 3.490 3.465 3.465 5,607 +0.00(+0.00%)
Oct 31, 2016 3.490 3.490 3.465 3.465 4,704 +0.00(+0.00%)
Oct 28, 2016 3.465 3.515 3.416 3.465 10,677 +0.00(+0.00%)
Oct 27, 2016 3.540 3.564 3.465 3.465 18,834 -0.09(-2.64%)
Oct 26, 2016 3.515 3.589 3.490 3.559 21,168 -0.00(-0.14%)
Oct 25, 2016 3.614 3.616 3.540 3.564 30,886 -0.05(-1.37%)
Oct 24, 2016 3.589 3.639 3.564 3.614 34,827 +0.03(+0.83%)
Oct 21, 2016 3.549 3.589 3.544 3.584 65,201 +0.03(+0.98%)
Oct 20, 2016 3.465 3.554 3.465 3.549 24,913 +0.06(+1.85%)
Oct 19, 2016 3.475 3.501 3.465 3.485 38,603 +0.02(+0.57%)
Oct 18, 2016 3.475 3.485 3.401 3.465 139,320 +0.00(+0.00%)
Oct 17, 2016 3.490 3.490 3.462 3.465 64,992 -0.00(-0.14%)
Oct 14, 2016 3.465 3.495 3.465 3.470 68,014 +0.00(+0.14%)
Oct 13, 2016 3.480 3.485 3.465 3.465 22,093 -0.02(-0.57%)
Oct 12, 2016 3.535 3.535 3.465 3.485 47,945 -0.03(-0.85%)
Oct 11, 2016 3.490 3.549 3.465 3.515 60,225 +0.02(+0.71%)
Oct 10, 2016 3.505 3.514 3.475 3.490 36,581 +0.00(+0.00%)
Oct 07, 2016 3.614 3.614 3.470 3.490 220,247 +0.02(+0.71%)
Oct 06, 2016 3.465 3.490 3.465 3.465 52,599 -0.02(-0.71%)
Oct 05, 2016 3.535 3.535 3.465 3.490 92,308 -0.02(-0.56%)
Oct 04, 2016 3.525 3.559 3.505 3.510 53,898 -0.01(-0.42%)
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.