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 -0.10 (-0.20%)
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, 2019 7.707 7.806 7.396 7.761 47,155 +0.00(+0.06%)
Jan 30, 2019 7.653 7.851 7.477 7.756 55,985 +0.14(+1.88%)
Jan 29, 2019 7.668 7.748 7.593 7.613 64,004 -0.11(-1.41%)
Jan 28, 2019 7.905 7.905 7.707 7.722 49,200 -0.21(-2.68%)
Jan 25, 2019 7.905 8.003 7.682 7.934 64,367 +0.00(+0.06%)
Jan 24, 2019 7.495 7.929 7.460 7.929 73,123 +0.43(+5.73%)
Jan 23, 2019 7.821 7.821 7.034 7.500 83,970 -0.29(-3.74%)
Jan 22, 2019 8.250 8.250 7.786 7.791 55,869 -0.46(-5.63%)
Jan 18, 2019 8.112 8.310 8.107 8.255 112,743 +0.20(+2.45%)
Jan 17, 2019 7.959 8.186 7.959 8.058 30,208 +0.06(+0.74%)
Jan 16, 2019 8.073 8.182 7.949 7.999 46,182 -0.04(-0.55%)
Jan 15, 2019 7.737 8.078 7.616 8.043 63,834 +0.31(+4.03%)
Jan 14, 2019 7.880 7.929 7.732 7.732 43,472 -0.15(-1.88%)
Jan 11, 2019 7.559 8.028 7.559 7.880 120,840 +0.32(+4.18%)
Jan 10, 2019 7.465 7.638 7.425 7.564 58,011 +0.16(+2.20%)
Jan 09, 2019 7.411 7.544 7.327 7.401 63,488 -0.01(-0.13%)
Jan 08, 2019 7.366 7.648 7.243 7.411 72,498 +0.04(+0.54%)
Jan 07, 2019 7.327 7.625 7.183 7.371 71,927 +0.04(+0.54%)
Jan 04, 2019 7.317 7.655 7.065 7.332 83,596 +0.11(+1.57%)
Jan 03, 2019 7.584 7.638 7.169 7.218 54,232 -0.45(-5.86%)
Jan 02, 2019 7.648 7.855 7.460 7.668 83,881 -0.11(-1.46%)
Dec 31, 2018 7.569 7.801 7.312 7.781 60,926 +0.19(+2.47%)
Dec 28, 2018 7.460 7.875 7.371 7.593 81,369 +0.14(+1.92%)
Dec 27, 2018 7.139 7.529 7.139 7.450 81,756 -0.08(-1.05%)
Dec 26, 2018 6.941 7.875 6.931 7.529 63,527 +0.68(+9.96%)
Dec 24, 2018 6.887 7.257 6.823 6.847 56,877 -0.14(-2.05%)
Dec 21, 2018 7.045 7.312 6.803 6.991 206,662 -0.05(-0.70%)
Dec 20, 2018 7.416 7.579 6.966 7.040 155,442 -0.37(-5.00%)
Dec 19, 2018 7.672 7.831 7.088 7.411 101,959 -0.26(-3.41%)
Dec 18, 2018 7.425 7.974 7.425 7.672 129,651 +0.21(+2.85%)
Dec 17, 2018 7.559 7.752 7.391 7.460 75,143 -0.13(-1.69%)
Dec 14, 2018 7.668 7.786 7.534 7.588 37,851 -0.19(-2.48%)
Dec 13, 2018 7.959 8.003 7.756 7.781 30,762 -0.18(-2.23%)
Dec 12, 2018 7.999 8.272 7.850 7.959 38,387 -0.04(-0.56%)
Dec 11, 2018 7.618 8.206 7.559 8.003 51,121 +0.06(+0.75%)
Dec 10, 2018 7.860 7.944 7.559 7.944 63,450 +0.08(+1.00%)
Dec 07, 2018 8.018 8.171 7.766 7.865 35,826 -0.16(-1.97%)
Dec 06, 2018 7.949 8.260 7.939 8.023 34,598 +0.00(+0.06%)
Dec 04, 2018 8.295 8.433 7.905 8.018 31,981 -0.23(-2.81%)
Dec 03, 2018 8.295 8.295 7.934 8.250 45,528 +0.08(+0.97%)
Nov 30, 2018 8.132 8.260 7.944 8.171 40,280 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,900 +0.06(+0.73%)
Nov 28, 2018 7.974 8.112 7.870 8.068 55,110 +0.13(+1.68%)
Nov 27, 2018 7.835 8.018 7.835 7.934 31,677 +0.01(+0.19%)
Nov 26, 2018 8.023 8.023 7.774 7.919 68,917 -0.11(-1.35%)
Nov 23, 2018 7.840 8.522 7.840 8.028 19,229 +0.07(+0.87%)
Nov 21, 2018 7.959 7.959 7.959 0 +0.01(+0.19%)
Nov 20, 2018 8.250 8.381 7.880 7.944 63,895 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.280 67,125 -0.17(-2.05%)
Nov 16, 2018 8.255 8.537 8.023 8.453 91,287 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,587 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.113 8.250 96,878 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.201 8.325 149,084 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,939 -0.17(-2.02%)
Nov 09, 2018 8.522 8.621 7.979 8.557 83,393 -0.03(-0.35%)
Nov 08, 2018 8.374 8.651 8.241 8.586 137,559 +0.28(+3.33%)
Nov 07, 2018 8.438 8.764 8.023 8.310 156,472 -0.09(-1.06%)
Nov 06, 2018 7.732 8.453 7.732 8.399 239,652 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.430 7.771 140,093 +0.33(+4.45%)
Nov 02, 2018 7.119 7.579 7.065 7.440 105,861 +0.32(+4.44%)
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.