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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 5.040 5.089 4.990 5.015 60,023 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.040 5.040 9,498 -0.10(-1.92%)
Oct 27, 2017 5.040 5.138 4.990 5.138 62,312 +0.12(+2.46%)
Oct 26, 2017 5.064 5.064 4.990 5.015 18,080 -0.02(-0.49%)
Oct 25, 2017 4.965 5.040 4.965 5.040 21,328 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,591 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,390 +0.02(+0.49%)
Oct 20, 2017 5.114 5.114 4.990 5.064 23,988 +0.00(+0.00%)
Oct 19, 2017 4.990 5.089 4.575 5.064 23,456 +0.07(+1.49%)
Oct 18, 2017 5.148 5.163 4.965 4.990 45,025 -0.15(-2.88%)
Oct 17, 2017 5.136 5.163 5.089 5.138 27,421 +0.05(+0.97%)
Oct 16, 2017 5.040 5.099 5.015 5.089 15,293 +0.07(+1.48%)
Oct 13, 2017 5.064 5.138 4.990 5.015 29,615 -0.05(-0.98%)
Oct 12, 2017 5.089 5.163 4.891 5.064 36,628 -0.07(-1.44%)
Oct 11, 2017 5.163 5.188 5.089 5.138 46,195 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.188 147,284 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,860 +0.00(+0.00%)
Oct 06, 2017 4.891 5.015 4.891 4.990 55,386 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,195 +0.05(+1.02%)
Oct 04, 2017 4.867 4.916 4.743 4.867 118,895 -0.02(-0.50%)
Oct 03, 2017 4.965 4.965 4.768 4.891 167,261 -0.05(-1.00%)
Oct 02, 2017 4.842 4.965 4.743 4.941 50,280 +0.15(+3.09%)
Sep 29, 2017 4.891 4.891 4.793 4.793 36,828 -0.10(-2.02%)
Sep 28, 2017 4.867 4.891 4.830 4.891 25,577 +0.02(+0.51%)
Sep 27, 2017 4.793 4.916 4.743 4.867 52,824 +0.10(+2.07%)
Sep 26, 2017 4.620 4.793 4.620 4.768 44,780 +0.07(+1.58%)
Sep 25, 2017 4.669 4.718 4.644 4.694 42,329 +0.05(+1.06%)
Sep 22, 2017 4.669 4.768 4.570 4.644 51,026 -0.05(-1.05%)
Sep 21, 2017 4.607 4.793 4.595 4.694 68,253 +0.02(+0.53%)
Sep 20, 2017 4.644 4.694 4.620 4.669 56,086 +0.02(+0.53%)
Sep 19, 2017 4.545 4.691 4.545 4.644 90,784 +0.12(+2.73%)
Sep 18, 2017 4.447 4.533 4.447 4.521 146,237 +0.07(+1.67%)
Sep 15, 2017 4.447 4.545 4.348 4.447 218,340 +0.00(+0.00%)
Sep 14, 2017 4.348 4.496 4.348 4.447 31,288 +0.10(+2.27%)
Sep 13, 2017 4.373 4.397 4.286 4.348 37,045 -0.05(-1.12%)
Sep 12, 2017 4.397 4.471 4.348 4.397 53,229 +0.00(+0.00%)
Sep 11, 2017 4.170 4.422 4.101 4.397 83,244 +0.22(+5.33%)
Sep 08, 2017 4.570 4.570 4.113 4.175 107,753 -0.42(-9.14%)
Sep 07, 2017 4.595 4.694 4.422 4.595 235,168 +0.05(+1.09%)
Sep 06, 2017 4.051 4.595 4.002 4.545 165,953 +0.49(+12.20%)
Sep 05, 2017 3.780 4.101 3.755 4.051 94,474 +0.22(+5.81%)
Sep 01, 2017 3.878 3.903 3.755 3.829 115,414 -0.05(-1.27%)
Aug 31, 2017 3.977 3.977 3.829 3.878 48,998 -0.05(-1.26%)
Aug 30, 2017 3.903 4.014 3.878 3.928 42,089 +0.00(+0.00%)
Aug 29, 2017 3.903 3.977 3.854 3.928 53,059 +0.00(+0.00%)
Aug 28, 2017 4.002 4.002 3.928 3.928 28,619 -0.10(-2.45%)
Aug 25, 2017 4.027 4.042 3.977 4.027 43,702 +0.00(+0.00%)
Aug 24, 2017 4.150 4.163 3.903 4.027 70,874 -0.07(-1.81%)
Aug 23, 2017 3.903 4.125 3.892 4.101 43,181 +0.15(+3.75%)
Aug 22, 2017 3.867 3.977 3.867 3.953 19,744 +0.12(+3.23%)
Aug 21, 2017 3.804 3.878 3.681 3.829 32,766 +0.00(+0.00%)
Aug 18, 2017 3.656 3.854 3.656 3.829 78,727 +0.12(+3.33%)
Aug 17, 2017 3.706 3.780 3.681 3.706 179,678 -0.07(-1.96%)
Aug 16, 2017 3.953 3.977 3.741 3.780 163,980 -0.17(-4.38%)
Aug 15, 2017 4.249 4.261 3.928 3.953 94,174 -0.32(-7.51%)
Aug 14, 2017 4.274 4.298 4.200 4.274 53,455 +0.00(+0.00%)
Aug 11, 2017 4.397 4.397 4.224 4.274 80,567 -0.10(-2.26%)
Aug 10, 2017 4.373 4.447 4.249 4.373 91,810 -0.02(-0.56%)
Aug 09, 2017 4.545 4.545 4.397 4.397 37,292 -0.17(-3.78%)
Aug 08, 2017 4.570 4.620 4.543 4.570 29,558 +0.05(+1.09%)
Aug 07, 2017 4.496 4.545 4.471 4.521 23,721 +0.05(+1.11%)
Aug 04, 2017 4.496 4.570 4.447 4.471 35,401 -0.05(-1.09%)
Aug 03, 2017 4.471 4.521 4.298 4.521 95,265 +0.10(+2.23%)
Aug 02, 2017 4.521 4.521 4.422 4.422 37,340 -0.07(-1.65%)
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.