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 (%)
Feb 29, 2016 3.059 3.119 3.049 3.079 30,030 +0.04(+1.30%)
Feb 26, 2016 3.069 3.069 2.990 3.040 27,147 +0.01(+0.49%)
Feb 25, 2016 3.005 3.084 3.005 3.025 17,212 +0.00(+0.00%)
Feb 24, 2016 3.025 3.064 2.970 3.025 60,605 -0.00(-0.16%)
Feb 23, 2016 3.020 3.119 3.015 3.030 41,889 +0.01(+0.33%)
Feb 22, 2016 3.168 3.168 3.020 3.020 62,221 -0.03(-0.97%)
Feb 19, 2016 3.040 3.079 3.025 3.049 81,230 +0.02(+0.82%)
Feb 18, 2016 2.832 3.059 2.827 3.025 182,874 +0.30(+10.89%)
Feb 17, 2016 2.713 2.762 2.713 2.728 19,840 +0.05(+2.04%)
Feb 16, 2016 2.673 2.698 2.663 2.673 28,458 +0.04(+1.70%)
Feb 12, 2016 2.658 2.629 2.629 2.629 49,289 -0.03(-1.30%)
Feb 11, 2016 2.688 2.688 2.658 2.663 29,145 -0.05(-2.00%)
Feb 10, 2016 2.698 2.723 2.678 2.718 15,188 +0.04(+1.48%)
Feb 09, 2016 2.648 2.688 2.648 2.678 9,938 +0.01(+0.56%)
Feb 08, 2016 2.663 2.693 2.648 2.663 37,108 +0.01(+0.56%)
Feb 05, 2016 2.678 2.678 2.648 2.648 28,587 +0.02(+0.75%)
Feb 04, 2016 2.668 2.683 2.624 2.629 30,860 +0.02(+0.95%)
Feb 03, 2016 2.609 2.644 2.604 2.604 28,383 -0.02(-0.94%)
Feb 02, 2016 2.720 2.723 2.604 2.629 16,944 -0.11(-4.15%)
Feb 01, 2016 2.535 2.777 2.500 2.743 104,450 +0.04(+1.65%)
Jan 29, 2016 2.629 2.747 2.629 2.698 87,508 +0.09(+3.42%)
Jan 28, 2016 2.668 2.668 2.609 2.609 12,350 -0.03(-1.31%)
Jan 27, 2016 2.723 2.732 2.643 2.643 26,244 +0.00(+0.19%)
Jan 26, 2016 2.658 2.693 2.619 2.639 50,432 +0.00(+0.19%)
Jan 25, 2016 2.648 2.664 2.634 2.634 28,484 -0.03(-1.30%)
Jan 22, 2016 2.609 2.698 2.609 2.668 27,783 -0.00(-0.19%)
Jan 21, 2016 2.634 2.706 2.609 2.673 12,847 +0.03(+1.31%)
Jan 20, 2016 2.535 2.658 2.535 2.639 39,857 +0.07(+2.90%)
Jan 19, 2016 2.624 2.639 2.549 2.564 36,912 -0.02(-0.96%)
Jan 15, 2016 2.624 2.589 2.589 2.589 32,724 -0.07(-2.79%)
Jan 14, 2016 2.624 2.738 2.594 2.663 43,127 -0.01(-0.55%)
Jan 13, 2016 2.723 2.743 2.629 2.678 38,695 -0.03(-1.10%)
Jan 12, 2016 2.747 2.752 2.658 2.708 59,060 -0.02(-0.73%)
Jan 11, 2016 2.718 2.752 2.673 2.728 13,568 +0.02(+0.73%)
Jan 08, 2016 2.807 2.807 2.703 2.708 26,286 -0.09(-3.36%)
Jan 07, 2016 2.832 2.838 2.791 2.802 51,749 -0.04(-1.39%)
Jan 06, 2016 2.842 2.876 2.842 2.842 13,279 -0.04(-1.54%)
Jan 05, 2016 2.914 2.921 2.842 2.886 42,831 -0.03(-1.19%)
Jan 04, 2016 2.866 2.921 2.842 2.921 73,224 +0.00(+0.00%)
Dec 31, 2015 2.950 2.921 2.921 2.921 72,923 -0.02(-0.84%)
Dec 30, 2015 2.903 2.965 2.891 2.945 72,604 +0.06(+2.06%)
Dec 29, 2015 2.945 3.020 2.876 2.886 80,704 -0.10(-3.48%)
Dec 28, 2015 2.985 3.010 2.945 2.990 40,384 +0.01(+0.33%)
Dec 24, 2015 2.965 2.980 2.980 2.980 20,604 +0.03(+1.01%)
Dec 23, 2015 2.916 2.955 2.882 2.950 64,972 +0.10(+3.47%)
Dec 22, 2015 2.747 2.876 2.738 2.851 23,428 +0.11(+3.97%)
Dec 21, 2015 2.807 2.980 2.718 2.743 76,489 -0.05(-1.77%)
Dec 18, 2015 2.792 2.934 2.792 2.792 56,023 +0.03(+1.26%)
Dec 17, 2015 2.680 2.797 2.680 2.757 26,185 +0.00(+0.00%)
Dec 16, 2015 2.757 2.817 2.743 2.757 42,069 +0.03(+1.09%)
Dec 15, 2015 2.723 2.881 2.693 2.728 115,989 -0.01(-0.36%)
Dec 14, 2015 2.673 2.767 2.673 2.738 27,917 +0.06(+2.22%)
Dec 11, 2015 2.747 2.767 2.653 2.678 154,367 -0.07(-2.52%)
Dec 10, 2015 2.861 2.886 2.738 2.747 138,288 -0.06(-2.12%)
Dec 09, 2015 2.866 2.938 2.792 2.807 95,493 -0.09(-3.24%)
Dec 08, 2015 2.916 2.970 2.871 2.901 58,728 -0.06(-2.17%)
Dec 07, 2015 2.990 3.010 2.960 2.965 46,960 -0.05(-1.64%)
Dec 04, 2015 3.035 3.153 2.960 3.015 93,883 +0.00(+0.00%)
Dec 03, 2015 2.871 3.158 2.856 3.015 603,369 +0.14(+5.00%)
Dec 02, 2015 2.919 2.950 2.871 2.871 70,275 -0.01(-0.51%)
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.