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

Napco Sec Tech Inc (NQ: NSSC )

39.73 +0.72 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2016 2.876 2.941 2.861 2.936 21,515 +0.05(+1.80%)
Apr 28, 2016 2.936 2.960 2.871 2.884 31,991 -0.06(-2.10%)
Apr 27, 2016 2.960 2.960 2.931 2.945 8,918 +0.01(+0.34%)
Apr 26, 2016 2.941 2.968 2.936 2.936 4,444 -0.02(-0.84%)
Apr 25, 2016 2.921 2.965 2.921 2.960 10,682 +0.03(+1.18%)
Apr 22, 2016 2.950 2.965 2.926 2.926 13,350 -0.04(-1.50%)
Apr 21, 2016 2.970 2.970 2.926 2.970 37,302 +0.00(+0.05%)
Apr 20, 2016 3.020 3.020 2.960 2.969 38,122 -0.05(-1.69%)
Apr 19, 2016 3.040 3.040 3.018 3.020 9,738 -0.01(-0.49%)
Apr 18, 2016 3.005 3.064 3.005 3.035 3,741 +0.04(+1.32%)
Apr 15, 2016 3.020 3.054 2.995 2.995 25,119 -0.02(-0.66%)
Apr 14, 2016 3.008 3.020 2.995 3.015 2,056 +0.01(+0.33%)
Apr 13, 2016 3.025 3.025 2.975 3.005 21,250 +0.03(+1.00%)
Apr 12, 2016 3.040 3.077 2.970 2.975 36,209 -0.09(-2.91%)
Apr 11, 2016 3.044 3.079 3.000 3.064 17,830 +0.02(+0.81%)
Apr 08, 2016 3.044 3.062 3.005 3.040 22,281 +0.00(+0.03%)
Apr 07, 2016 3.035 3.058 3.010 3.039 16,604 +0.00(+0.13%)
Apr 06, 2016 3.040 3.059 3.000 3.035 26,333 -0.01(-0.33%)
Apr 05, 2016 3.089 3.089 3.044 3.044 17,445 -0.04(-1.44%)
Apr 04, 2016 3.119 3.119 3.089 3.089 8,609 -0.03(-0.95%)
Apr 01, 2016 3.129 3.129 3.109 3.119 14,320 +0.02(+0.80%)
Mar 31, 2016 3.104 3.158 3.094 3.094 29,767 +0.00(+0.16%)
Mar 30, 2016 3.119 3.138 3.044 3.089 24,297 +0.00(+0.00%)
Mar 29, 2016 3.089 3.158 3.064 3.089 26,670 +0.02(+0.65%)
Mar 28, 2016 3.049 3.084 3.030 3.069 30,486 +0.00(+0.16%)
Mar 24, 2016 3.094 3.064 3.064 3.064 24,240 -0.02(-0.64%)
Mar 23, 2016 3.119 3.143 3.074 3.084 11,980 -0.02(-0.64%)
Mar 22, 2016 3.119 3.163 3.079 3.104 77,311 -0.01(-0.32%)
Mar 21, 2016 3.020 3.153 3.015 3.114 55,118 +0.11(+3.80%)
Mar 18, 2016 3.010 3.020 3.000 3.000 34,140 -0.01(-0.33%)
Mar 17, 2016 3.015 3.035 2.970 3.010 70,713 +0.02(+0.66%)
Mar 16, 2016 3.000 3.035 2.970 2.990 75,046 +0.00(+0.17%)
Mar 15, 2016 3.000 3.034 2.960 2.985 43,451 -0.01(-0.33%)
Mar 14, 2016 3.049 3.049 2.985 2.995 30,621 -0.04(-1.47%)
Mar 11, 2016 3.040 3.044 2.985 3.040 11,754 +0.01(+0.33%)
Mar 10, 2016 3.134 3.134 2.985 3.030 21,616 -0.07(-2.39%)
Mar 09, 2016 3.134 3.134 3.074 3.104 12,740 -0.00(-0.16%)
Mar 08, 2016 3.119 3.143 3.094 3.109 6,039 +0.00(+0.00%)
Mar 07, 2016 3.064 3.163 3.064 3.109 18,576 +0.04(+1.45%)
Mar 04, 2016 3.119 3.148 3.069 3.064 42,330 -0.06(-2.06%)
Mar 03, 2016 3.114 3.158 3.094 3.129 27,127 +0.03(+0.96%)
Mar 02, 2016 3.044 3.109 3.020 3.099 44,028 +0.06(+1.95%)
Mar 01, 2016 3.084 3.119 3.040 3.040 30,825 -0.04(-1.29%)
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%)
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.