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 (%)
Apr 28, 2017 5.114 5.311 5.101 5.237 51,605 +0.17(+3.41%)
Apr 27, 2017 5.114 5.212 5.064 5.064 36,721 -0.02(-0.49%)
Apr 26, 2017 5.138 5.311 5.089 5.089 95,886 -0.05(-0.96%)
Apr 25, 2017 5.163 5.089 5.138 104,494 +0.05(+0.97%)
Apr 24, 2017 5.114 5.114 4.718 5.089 71,959 +0.02(+0.49%)
Apr 21, 2017 5.114 5.138 5.052 5.064 192,200 -0.02(-0.49%)
Apr 20, 2017 5.163 5.188 5.163 5.089 110,759 +0.00(+0.00%)
Apr 19, 2017 5.153 5.153 5.040 5.089 91,274 +0.10(+1.98%)
Apr 18, 2017 4.990 5.138 4.941 4.990 126,410 -0.05(-0.98%)
Apr 17, 2017 5.015 5.202 5.015 5.040 224,019 +0.00(+0.00%)
Apr 13, 2017 4.891 5.064 4.879 5.040 67,785 +0.07(+1.49%)
Apr 12, 2017 5.040 5.040 4.867 4.965 93,277 -0.02(-0.50%)
Apr 11, 2017 5.064 5.064 4.941 4.990 36,895 -0.05(-0.98%)
Apr 10, 2017 4.990 5.114 4.941 5.040 45,189 +0.07(+1.49%)
Apr 07, 2017 4.941 4.990 4.941 4.965 54,546 +0.02(+0.50%)
Apr 06, 2017 4.891 4.990 4.891 4.941 27,366 +0.02(+0.50%)
Apr 05, 2017 4.941 4.965 4.706 4.916 73,309 +0.02(+0.51%)
Apr 04, 2017 4.889 4.942 4.688 4.891 63,614 +0.00(+0.00%)
Apr 03, 2017 5.015 5.015 4.891 4.891 86,857 -0.15(-2.94%)
Mar 31, 2017 5.040 5.064 4.916 5.040 51,824 +0.00(+0.00%)
Mar 30, 2017 5.064 5.089 4.982 5.040 68,062 +0.00(+0.00%)
Mar 29, 2017 5.089 5.212 4.867 5.040 83,506 -0.12(-2.39%)
Mar 28, 2017 5.114 5.188 5.035 5.163 32,240 +0.02(+0.48%)
Mar 27, 2017 5.114 5.212 5.040 5.138 30,612 +0.02(+0.48%)
Mar 24, 2017 5.040 5.188 5.015 5.114 30,007 +0.05(+0.98%)
Mar 23, 2017 5.114 5.114 4.965 5.064 37,063 +0.05(+0.99%)
Mar 22, 2017 4.990 5.040 4.965 5.015 55,623 -0.05(-0.98%)
Mar 21, 2017 5.188 5.212 5.015 5.064 112,645 -0.12(-2.38%)
Mar 20, 2017 5.261 5.262 5.126 5.188 104,529 -0.10(-1.87%)
Mar 17, 2017 5.287 5.311 5.188 5.287 122,856 +0.02(+0.47%)
Mar 16, 2017 5.163 5.410 5.114 5.262 230,126 +0.10(+1.91%)
Mar 15, 2017 5.188 5.212 5.138 5.163 100,697 -0.02(-0.48%)
Mar 14, 2017 5.089 5.188 5.040 5.188 59,900 +0.15(+2.94%)
Mar 13, 2017 4.990 5.138 4.990 5.040 123,291 +0.07(+1.49%)
Mar 10, 2017 4.941 5.015 4.916 4.965 91,219 +0.02(+0.50%)
Mar 09, 2017 4.891 5.015 4.842 4.941 220,050 +0.07(+1.52%)
Mar 08, 2017 4.644 4.891 4.595 4.867 129,515 +0.17(+3.68%)
Mar 07, 2017 4.694 4.718 4.595 4.694 115,153 +0.05(+1.06%)
Mar 06, 2017 4.521 4.694 4.496 4.644 87,608 +0.12(+2.73%)
Mar 03, 2017 4.397 4.521 4.298 4.521 68,172 +0.17(+3.98%)
Mar 02, 2017 4.346 4.422 4.323 4.348 37,630 +0.05(+1.15%)
Mar 01, 2017 4.348 4.373 4.175 4.298 48,258 +0.02(+0.58%)
Feb 28, 2017 4.249 4.411 4.101 4.274 67,194 -0.02(-0.57%)
Feb 27, 2017 4.298 4.397 4.249 4.298 34,535 +0.02(+0.58%)
Feb 24, 2017 4.224 4.298 4.224 4.274 17,948 +0.00(+0.00%)
Feb 23, 2017 4.274 4.348 4.274 4.274 19,871 -0.07(-1.70%)
Feb 22, 2017 4.397 4.397 4.289 4.348 28,562 -0.02(-0.57%)
Feb 21, 2017 4.447 4.447 4.323 4.373 62,511 -0.05(-1.12%)
Feb 17, 2017 4.422 4.422 4.422 0 +0.12(+2.87%)
Feb 16, 2017 4.348 4.397 4.274 4.298 38,508 -0.10(-2.25%)
Feb 15, 2017 4.323 4.397 4.153 4.397 100,090 +0.00(+0.00%)
Feb 14, 2017 4.375 4.422 4.274 4.397 56,475 -0.02(-0.56%)
Feb 13, 2017 4.447 4.496 4.249 4.422 70,289 -0.02(-0.56%)
Feb 10, 2017 4.496 4.496 4.397 4.447 43,171 +0.00(+0.00%)
Feb 09, 2017 4.447 4.496 4.447 4.447 28,404 +0.02(+0.56%)
Feb 08, 2017 4.447 4.521 4.274 4.422 106,065 -0.12(-2.72%)
Feb 07, 2017 4.521 4.595 4.490 4.545 75,565 +0.05(+1.10%)
Feb 06, 2017 4.545 4.623 4.229 4.496 190,565 -0.07(-1.62%)
Feb 03, 2017 4.669 4.669 4.496 4.570 78,646 -0.10(-2.12%)
Feb 02, 2017 4.669 4.694 4.545 4.669 63,338 +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.