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

Napco Sec Tech Inc (NQ: NSSC )

49.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 31, 2017 4.521 4.817 4.397 4.743 90,875 +0.25(+5.49%)
Jan 30, 2017 4.545 4.545 4.447 4.496 24,239 -0.07(-1.62%)
Jan 27, 2017 4.570 4.570 4.521 4.570 11,330 +0.07(+1.65%)
Jan 26, 2017 4.545 4.570 4.496 4.496 9,429 -0.05(-1.09%)
Jan 25, 2017 4.545 4.558 4.447 4.545 58,758 +0.00(+0.00%)
Jan 24, 2017 4.570 4.570 4.496 4.545 55,244 -0.05(-1.08%)
Jan 23, 2017 4.570 4.644 4.521 4.595 104,252 +0.07(+1.64%)
Jan 20, 2017 4.521 4.570 4.447 4.521 40,087 +0.04(+0.83%)
Jan 19, 2017 4.422 4.521 4.298 4.484 49,869 +0.11(+2.54%)
Jan 18, 2017 4.323 4.471 4.249 4.373 68,042 +0.10(+2.31%)
Jan 17, 2017 4.274 4.323 4.259 4.274 44,400 +0.00(+0.00%)
Jan 13, 2017 4.274 4.274 4.274 0 +0.02(+0.58%)
Jan 12, 2017 4.101 4.422 4.027 4.249 61,557 +0.20(+4.88%)
Jan 11, 2017 4.027 4.101 3.977 4.051 33,092 +0.07(+1.86%)
Jan 10, 2017 3.977 4.101 3.829 3.977 25,781 -0.05(-1.23%)
Jan 09, 2017 4.101 4.150 3.755 4.027 51,140 -0.10(-2.40%)
Jan 06, 2017 4.150 4.224 4.125 4.125 30,791 -0.02(-0.60%)
Jan 05, 2017 4.125 4.200 4.081 4.150 19,893 +0.02(+0.60%)
Jan 04, 2017 4.175 4.249 4.027 4.125 80,613 -0.05(-1.18%)
Jan 03, 2017 4.200 4.249 4.101 4.175 55,589 -0.02(-0.59%)
Dec 30, 2016 4.200 4.200 4.200 0 +0.05(+1.19%)
Dec 29, 2016 4.125 4.224 4.076 4.150 30,368 +0.01(+0.30%)
Dec 28, 2016 4.175 4.175 4.101 4.138 15,843 +0.01(+0.30%)
Dec 27, 2016 4.076 4.150 4.056 4.125 23,919 +0.05(+1.21%)
Dec 23, 2016 4.076 4.076 4.076 0 +0.02(+0.61%)
Dec 22, 2016 4.051 4.101 4.002 4.051 18,723 -0.02(-0.61%)
Dec 21, 2016 4.101 4.175 3.977 4.076 69,825 +0.00(+0.00%)
Dec 20, 2016 4.076 4.150 4.076 4.076 38,532 +0.00(+0.00%)
Dec 19, 2016 4.072 4.125 3.986 4.076 41,334 +0.02(+0.61%)
Dec 16, 2016 4.051 4.150 4.013 4.051 28,202 -0.02(-0.61%)
Dec 15, 2016 4.027 4.076 4.027 4.076 8,725 +0.05(+1.23%)
Dec 14, 2016 4.101 4.101 3.977 4.027 21,739 -0.05(-1.21%)
Dec 13, 2016 4.213 4.213 4.056 4.076 54,629 +0.05(+1.23%)
Dec 12, 2016 4.076 4.076 3.928 4.027 37,866 -0.02(-0.61%)
Dec 09, 2016 4.051 4.175 4.051 4.051 30,471 -0.10(-2.38%)
Dec 08, 2016 4.150 4.200 4.150 4.150 51,684 +0.00(+0.00%)
Dec 07, 2016 4.027 4.150 3.974 4.150 73,647 +0.12(+3.07%)
Dec 06, 2016 4.002 4.150 3.928 4.027 61,225 +0.07(+1.87%)
Dec 05, 2016 4.027 4.150 3.953 3.953 106,105 +0.00(+0.00%)
Dec 02, 2016 3.953 4.051 3.928 3.953 26,540 +0.02(+0.63%)
Dec 01, 2016 4.200 4.224 3.928 3.928 114,461 -0.30(-7.02%)
Nov 30, 2016 4.027 4.224 4.027 4.224 160,844 +0.20(+4.92%)
Nov 29, 2016 3.953 4.051 3.914 4.026 92,735 +0.10(+2.51%)
Nov 28, 2016 3.928 3.975 3.854 3.928 21,674 -0.02(-0.63%)
Nov 25, 2016 3.977 3.977 3.928 3.953 4,547 +0.00(+0.00%)
Nov 23, 2016 3.953 3.953 3.953 0 +0.02(+0.63%)
Nov 22, 2016 3.928 3.953 3.903 3.928 19,254 +0.00(+0.00%)
Nov 21, 2016 4.002 4.002 3.878 3.928 28,091 +0.00(+0.00%)
Nov 18, 2016 3.928 3.953 3.804 3.928 40,882 +0.05(+1.27%)
Nov 17, 2016 3.977 4.043 3.878 3.878 61,699 -0.07(-1.87%)
Nov 16, 2016 3.903 4.027 3.903 3.953 89,515 +0.05(+1.27%)
Nov 15, 2016 3.804 4.049 3.804 3.903 219,190 +0.10(+2.60%)
Nov 14, 2016 3.788 3.804 3.730 3.804 58,096 +0.10(+2.67%)
Nov 11, 2016 3.804 3.804 3.696 3.706 9,107 -0.02(-0.66%)
Nov 10, 2016 3.804 3.804 3.533 3.730 41,645 -0.07(-1.95%)
Nov 09, 2016 3.681 3.804 3.533 3.804 68,973 +0.15(+4.05%)
Nov 08, 2016 3.533 3.706 3.508 3.656 104,642 +0.15(+4.23%)
Nov 07, 2016 3.582 3.582 3.458 3.508 112,787 +0.02(+0.71%)
Nov 04, 2016 3.483 3.582 3.458 3.483 20,142 +0.00(+0.00%)
Nov 03, 2016 3.458 3.533 3.458 3.483 16,497 +0.00(+0.00%)
Nov 02, 2016 3.458 3.631 3.458 3.483 17,890 +0.02(+0.71%)
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.