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

Napco Sec Tech Inc (NQ: NSSC )

49.42 -0.65 (-1.30%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 11, 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 (%)
Jan 29, 2016 2.623 2.742 2.623 2.693 87,684 +0.09(+3.42%)
Jan 28, 2016 2.663 2.663 2.604 2.604 12,375 -0.03(-1.31%)
Jan 27, 2016 2.717 2.727 2.638 2.638 26,297 +0.00(+0.19%)
Jan 26, 2016 2.653 2.688 2.614 2.633 50,534 +0.00(+0.19%)
Jan 25, 2016 2.643 2.659 2.628 2.628 28,542 -0.03(-1.30%)
Jan 22, 2016 2.604 2.693 2.604 2.663 27,839 -0.00(-0.19%)
Jan 21, 2016 2.628 2.701 2.604 2.668 12,873 +0.03(+1.31%)
Jan 20, 2016 2.529 2.653 2.529 2.633 39,937 +0.07(+2.90%)
Jan 19, 2016 2.618 2.633 2.544 2.559 36,986 -0.02(-0.96%)
Jan 15, 2016 2.618 2.584 2.584 2.584 32,790 -0.07(-2.79%)
Jan 14, 2016 2.618 2.732 2.589 2.658 43,215 -0.01(-0.55%)
Jan 13, 2016 2.717 2.737 2.623 2.673 38,774 -0.03(-1.10%)
Jan 12, 2016 2.742 2.747 2.653 2.702 59,179 -0.02(-0.73%)
Jan 11, 2016 2.712 2.747 2.668 2.722 13,596 +0.02(+0.73%)
Jan 08, 2016 2.801 2.801 2.697 2.702 26,339 -0.09(-3.36%)
Jan 07, 2016 2.826 2.832 2.785 2.796 51,853 -0.04(-1.39%)
Jan 06, 2016 2.836 2.870 2.836 2.836 13,306 -0.04(-1.54%)
Jan 05, 2016 2.909 2.915 2.836 2.880 42,917 -0.03(-1.19%)
Jan 04, 2016 2.861 2.915 2.836 2.915 73,372 +0.00(+0.00%)
Dec 31, 2015 2.944 2.915 2.915 2.915 73,070 -0.02(-0.84%)
Dec 30, 2015 2.897 2.959 2.885 2.940 72,751 +0.06(+2.06%)
Dec 29, 2015 2.940 3.014 2.870 2.880 80,867 -0.10(-3.48%)
Dec 28, 2015 2.979 3.004 2.940 2.984 40,466 +0.01(+0.33%)
Dec 24, 2015 2.959 2.974 2.974 2.974 20,646 +0.03(+1.01%)
Dec 23, 2015 2.910 2.949 2.876 2.944 65,103 +0.10(+3.47%)
Dec 22, 2015 2.742 2.870 2.732 2.846 23,475 +0.11(+3.97%)
Dec 21, 2015 2.801 2.974 2.712 2.737 76,643 -0.05(-1.77%)
Dec 18, 2015 2.786 2.928 2.786 2.786 56,137 +0.03(+1.26%)
Dec 17, 2015 2.675 2.791 2.675 2.752 26,238 +0.00(+0.00%)
Dec 16, 2015 2.752 2.811 2.737 2.752 42,154 +0.03(+1.09%)
Dec 15, 2015 2.717 2.875 2.688 2.722 116,223 -0.01(-0.36%)
Dec 14, 2015 2.668 2.762 2.668 2.732 27,973 +0.06(+2.22%)
Dec 11, 2015 2.742 2.762 2.648 2.673 154,679 -0.07(-2.52%)
Dec 10, 2015 2.856 2.880 2.732 2.742 138,567 -0.06(-2.12%)
Dec 09, 2015 2.861 2.932 2.786 2.801 95,686 -0.09(-3.24%)
Dec 08, 2015 2.910 2.964 2.865 2.895 58,847 -0.06(-2.17%)
Dec 07, 2015 2.984 3.004 2.954 2.959 47,054 -0.05(-1.64%)
Dec 04, 2015 3.028 3.147 2.954 3.009 94,073 +0.00(+0.00%)
Dec 03, 2015 2.865 3.152 2.851 3.009 604,587 +0.14(+5.00%)
Dec 02, 2015 2.913 2.944 2.865 2.865 70,417 -0.01(-0.51%)
Dec 01, 2015 2.895 2.942 2.866 2.880 36,660 -0.01(-0.34%)
Nov 30, 2015 2.905 2.940 2.846 2.890 111,873 -0.02(-0.85%)
Nov 27, 2015 2.885 2.984 2.883 2.915 36,397 +0.02(+0.68%)
Nov 25, 2015 2.816 2.895 2.895 2.895 70,034 +0.09(+3.17%)
Nov 24, 2015 2.732 2.836 2.717 2.806 110,298 +0.04(+1.61%)
Nov 23, 2015 2.821 2.826 2.749 2.762 104,786 -0.04(-1.41%)
Nov 20, 2015 2.851 2.865 2.781 2.801 61,594 -0.06(-2.24%)
Nov 19, 2015 2.781 2.880 2.781 2.865 56,161 +0.08(+2.84%)
Nov 18, 2015 2.747 2.801 2.732 2.786 81,529 +0.01(+0.53%)
Nov 17, 2015 2.861 2.875 2.767 2.772 66,322 -0.09(-3.11%)
Nov 16, 2015 2.801 2.885 2.777 2.861 131,806 +0.02(+0.70%)
Nov 13, 2015 2.944 2.944 2.791 2.841 67,004 -0.11(-3.69%)
Nov 12, 2015 2.910 2.989 2.910 2.949 121,101 +0.00(+0.17%)
Nov 11, 2015 3.009 3.009 2.851 2.944 155,991 -0.03(-1.16%)
Nov 10, 2015 2.890 3.068 2.890 2.979 163,273 +0.05(+1.69%)
Nov 09, 2015 2.781 3.014 2.564 2.930 602,536 -0.19(-6.02%)
Nov 06, 2015 3.211 3.216 3.091 3.117 144,097 -0.11(-3.37%)
Nov 05, 2015 3.305 3.330 3.226 3.226 90,069 -0.08(-2.39%)
Nov 04, 2015 3.256 3.345 3.216 3.305 65,986 +0.03(+1.06%)
Nov 03, 2015 3.275 3.367 3.238 3.271 72,997 -0.00(-0.15%)
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.