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 29, 2017 4.332 4.332 4.332 0 +0.05(+1.16%)
Dec 28, 2017 4.282 4.431 4.258 4.282 87,513 +0.02(+0.58%)
Dec 27, 2017 4.134 4.456 4.060 4.258 167,952 +0.15(+3.61%)
Dec 26, 2017 3.961 4.307 3.961 4.109 115,957 +0.20(+5.06%)
Dec 22, 2017 4.010 4.159 3.911 3.911 212,661 -0.12(-3.07%)
Dec 21, 2017 4.183 4.183 3.985 4.035 121,288 -0.15(-3.55%)
Dec 20, 2017 4.159 4.233 4.134 4.183 58,397 +0.05(+1.20%)
Dec 19, 2017 4.282 4.282 4.084 4.134 101,054 -0.12(-2.91%)
Dec 18, 2017 4.357 4.616 4.208 4.258 81,390 -0.07(-1.71%)
Dec 15, 2017 4.282 4.406 4.282 4.332 165,902 +0.02(+0.57%)
Dec 14, 2017 4.208 4.357 4.208 4.307 88,456 +0.10(+2.35%)
Dec 13, 2017 4.282 4.307 4.134 4.208 183,632 -0.10(-2.30%)
Dec 12, 2017 4.431 4.505 4.282 4.307 158,838 -0.07(-1.69%)
Dec 11, 2017 4.456 4.515 4.345 4.381 69,576 -0.05(-1.12%)
Dec 08, 2017 4.505 4.629 4.406 4.431 49,225 -0.02(-0.56%)
Dec 07, 2017 4.357 4.685 4.357 4.456 102,456 -0.17(-3.74%)
Dec 06, 2017 4.678 4.728 4.183 4.629 148,233 -0.10(-2.09%)
Dec 05, 2017 5.000 5.025 4.678 4.728 65,463 -0.22(-4.50%)
Dec 04, 2017 5.000 5.000 4.926 4.951 14,589 -0.02(-0.50%)
Dec 01, 2017 4.901 4.975 4.852 4.975 37,356 +0.02(+0.50%)
Nov 30, 2017 4.901 5.000 4.780 4.951 29,824 +0.10(+2.04%)
Nov 29, 2017 4.802 4.852 4.802 4.852 22,217 +0.07(+1.55%)
Nov 28, 2017 4.728 4.802 4.691 4.777 27,281 +0.07(+1.58%)
Nov 27, 2017 4.703 4.728 4.678 4.703 16,092 +0.02(+0.53%)
Nov 24, 2017 4.777 4.777 4.654 4.678 15,327 -0.15(-3.08%)
Nov 22, 2017 4.777 4.852 4.703 4.827 28,276 +0.07(+1.56%)
Nov 21, 2017 4.777 4.802 4.629 4.753 33,302 +0.02(+0.52%)
Nov 20, 2017 4.579 4.728 4.579 4.728 21,960 +0.12(+2.69%)
Nov 17, 2017 4.579 4.654 4.579 4.604 43,731 -0.02(-0.53%)
Nov 16, 2017 4.629 4.691 4.604 4.629 24,247 +0.00(+0.00%)
Nov 15, 2017 4.629 4.703 4.604 4.629 24,915 +0.02(+0.54%)
Nov 14, 2017 4.604 4.604 4.579 4.604 16,407 -0.02(-0.53%)
Nov 13, 2017 4.654 4.703 4.604 4.629 19,243 -0.02(-0.53%)
Nov 10, 2017 4.728 4.753 4.629 4.654 19,227 -0.05(-1.05%)
Nov 09, 2017 4.753 4.852 4.703 4.703 23,198 -0.10(-2.06%)
Nov 08, 2017 4.753 4.827 4.560 4.802 73,494 +0.07(+1.57%)
Nov 07, 2017 4.876 4.876 4.728 4.728 46,854 -0.15(-3.05%)
Nov 06, 2017 4.975 4.975 4.753 4.876 32,660 -0.02(-0.50%)
Nov 03, 2017 5.074 5.074 4.876 4.901 65,823 -0.15(-2.94%)
Nov 02, 2017 5.050 5.074 4.975 5.050 31,577 +0.02(+0.49%)
Nov 01, 2017 5.074 5.099 5.000 5.025 49,839 +0.00(+0.00%)
Oct 31, 2017 5.050 5.099 5.000 5.025 59,902 -0.02(-0.49%)
Oct 30, 2017 5.149 5.149 5.050 5.050 9,479 -0.10(-1.92%)
Oct 27, 2017 5.050 5.149 5.000 5.149 62,187 +0.12(+2.46%)
Oct 26, 2017 5.074 5.074 5.000 5.025 18,043 -0.02(-0.49%)
Oct 25, 2017 4.975 5.050 4.975 5.050 21,285 +0.05(+0.99%)
Oct 24, 2017 5.074 5.155 5.000 5.000 81,427 -0.10(-1.94%)
Oct 23, 2017 5.099 5.149 5.000 5.099 42,305 +0.02(+0.49%)
Oct 20, 2017 5.124 5.124 5.000 5.074 23,940 +0.00(+0.00%)
Oct 19, 2017 5.000 5.099 4.584 5.074 23,408 +0.07(+1.49%)
Oct 18, 2017 5.158 5.173 4.975 5.000 44,935 -0.15(-2.88%)
Oct 17, 2017 5.146 5.173 5.099 5.149 27,365 +0.05(+0.97%)
Oct 16, 2017 5.050 5.109 5.025 5.099 15,262 +0.07(+1.48%)
Oct 13, 2017 5.074 5.149 5.000 5.025 29,555 -0.05(-0.98%)
Oct 12, 2017 5.099 5.173 4.901 5.074 36,554 -0.07(-1.44%)
Oct 11, 2017 5.173 5.198 5.099 5.149 46,102 -0.05(-0.95%)
Oct 10, 2017 5.000 5.310 5.000 5.198 146,987 +0.20(+3.96%)
Oct 09, 2017 5.000 5.000 4.938 5.000 37,784 +0.00(+0.00%)
Oct 06, 2017 4.901 5.025 4.901 5.000 55,275 +0.07(+1.51%)
Oct 05, 2017 4.901 5.099 4.852 4.926 117,957 +0.05(+1.02%)
Oct 04, 2017 4.876 4.926 4.753 4.876 118,656 -0.02(-0.50%)
Oct 03, 2017 4.975 4.975 4.777 4.901 166,924 -0.05(-1.00%)
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.