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

Napco Sec Tech Inc (NQ: NSSC )

44.98 +0.34 (+0.77%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Nov 30, 2018 8.149 8.278 7.961 8.188 40,196 +0.04(+0.55%)
Nov 29, 2018 8.080 8.248 8.005 8.144 24,849 +0.06(+0.73%)
Nov 28, 2018 7.990 8.129 7.886 8.084 54,996 +0.13(+1.68%)
Nov 27, 2018 7.852 8.035 7.852 7.951 31,611 +0.01(+0.19%)
Nov 26, 2018 8.040 8.040 7.790 7.936 68,774 -0.11(-1.35%)
Nov 23, 2018 7.857 8.540 7.857 8.045 19,189 +0.07(+0.87%)
Nov 21, 2018 7.976 7.976 7.976 0 +0.01(+0.19%)
Nov 20, 2018 8.268 8.398 7.896 7.961 63,762 -0.34(-4.06%)
Nov 19, 2018 8.500 8.500 8.233 8.297 66,986 -0.17(-2.05%)
Nov 16, 2018 8.273 8.555 8.040 8.471 91,098 +0.14(+1.66%)
Nov 15, 2018 8.233 8.394 8.233 8.332 61,460 +0.06(+0.78%)
Nov 14, 2018 8.396 8.396 8.130 8.268 96,677 -0.07(-0.89%)
Nov 13, 2018 8.490 8.490 8.218 8.342 148,775 -0.06(-0.71%)
Nov 12, 2018 8.589 8.589 8.322 8.401 123,681 -0.17(-2.02%)
Nov 09, 2018 8.540 8.639 7.995 8.575 83,220 -0.03(-0.35%)
Nov 08, 2018 8.391 8.669 8.258 8.604 137,273 +0.28(+3.33%)
Nov 07, 2018 8.456 8.783 8.040 8.327 156,147 -0.09(-1.06%)
Nov 06, 2018 7.748 8.471 7.748 8.416 239,154 +0.63(+8.07%)
Nov 05, 2018 7.674 7.847 7.446 7.787 139,802 +0.33(+4.45%)
Nov 02, 2018 7.134 7.594 7.079 7.456 105,641 +0.32(+4.44%)
Nov 01, 2018 6.976 7.151 6.971 7.139 68,784 +0.17(+2.49%)
Oct 31, 2018 6.990 7.178 6.906 6.966 95,122 +0.06(+0.93%)
Oct 30, 2018 6.827 7.015 6.773 6.901 85,297 +0.09(+1.38%)
Oct 29, 2018 6.857 6.958 6.693 6.807 86,856 +0.03(+0.44%)
Oct 26, 2018 6.832 6.990 6.726 6.777 59,991 -0.18(-2.63%)
Oct 25, 2018 6.852 7.035 6.827 6.961 65,774 +0.15(+2.25%)
Oct 24, 2018 7.089 7.139 6.787 6.807 85,592 -0.24(-3.44%)
Oct 23, 2018 6.842 7.154 6.705 7.050 85,634 +0.12(+1.71%)
Oct 22, 2018 6.867 7.060 6.867 6.931 61,264 +0.06(+0.86%)
Oct 19, 2018 6.906 7.094 6.827 6.872 74,535 -0.04(-0.64%)
Oct 18, 2018 6.896 6.956 6.748 6.916 66,338 -0.01(-0.21%)
Oct 17, 2018 7.050 7.050 6.798 6.931 121,651 -0.04(-0.64%)
Oct 16, 2018 6.782 7.075 6.609 6.976 70,487 +0.23(+3.45%)
Oct 15, 2018 6.505 6.792 6.456 6.743 72,599 +0.25(+3.81%)
Oct 12, 2018 6.693 6.936 6.401 6.495 132,102 -0.13(-1.94%)
Oct 11, 2018 6.877 7.025 6.599 6.624 103,743 -0.27(-3.88%)
Oct 10, 2018 7.203 7.218 6.872 6.891 96,374 -0.31(-4.33%)
Oct 09, 2018 7.094 7.233 7.065 7.203 36,736 +0.12(+1.68%)
Oct 08, 2018 7.055 7.154 7.015 7.084 51,487 +0.00(+0.07%)
Oct 05, 2018 7.208 7.208 6.976 7.079 85,038 -0.12(-1.72%)
Oct 04, 2018 7.282 7.287 7.183 7.203 44,670 -0.10(-1.42%)
Oct 03, 2018 7.278 7.352 7.253 7.307 51,031 +0.03(+0.48%)
Oct 02, 2018 7.297 7.327 7.253 7.273 64,877 -0.02(-0.27%)
Oct 01, 2018 7.401 7.535 7.253 7.292 90,207 -0.11(-1.47%)
Sep 28, 2018 7.352 7.401 7.307 7.401 62,213 +0.07(+1.01%)
Sep 27, 2018 7.278 7.377 7.253 7.327 35,702 +0.05(+0.68%)
Sep 26, 2018 7.377 7.413 7.278 7.278 82,362 -0.07(-1.01%)
Sep 25, 2018 7.253 7.500 7.223 7.352 126,956 +0.22(+3.13%)
Sep 24, 2018 7.129 7.253 7.018 7.129 84,725 -0.07(-1.03%)
Sep 21, 2018 7.129 7.253 7.129 7.203 143,414 +0.05(+0.69%)
Sep 20, 2018 6.881 7.228 6.733 7.154 60,864 +0.27(+3.96%)
Sep 19, 2018 7.055 7.079 6.708 6.881 85,569 -0.20(-2.80%)
Sep 18, 2018 7.377 7.377 7.055 7.079 61,084 -0.27(-3.70%)
Sep 17, 2018 7.624 7.624 7.278 7.352 56,167 -0.27(-3.57%)
Sep 14, 2018 7.302 7.773 7.092 7.624 163,209 +0.30(+4.05%)
Sep 13, 2018 6.733 7.401 6.628 7.327 241,962 +0.57(+8.42%)
Sep 12, 2018 7.426 7.550 6.386 6.758 562,444 -0.72(-9.60%)
Sep 11, 2018 7.674 7.723 7.451 7.476 118,494 -0.19(-2.42%)
Sep 10, 2018 7.773 7.773 7.575 7.661 96,760 +0.04(+0.49%)
Sep 07, 2018 7.698 7.797 7.310 7.624 58,375 -0.07(-0.96%)
Sep 06, 2018 7.599 7.847 7.584 7.698 99,707 +0.07(+0.97%)
Sep 05, 2018 7.822 7.859 7.525 7.624 152,524 +0.00(+0.00%)
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.