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

Napco Sec Tech Inc (NQ: NSSC )

49.48 -0.59 (-1.18%)
Streaming Delayed Price Updated: 2:43 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 (%)
Jun 30, 2017 4.867 4.891 4.570 4.644 128,236 -0.25(-5.05%)
Jun 29, 2017 4.817 4.891 4.731 4.891 94,330 +0.07(+1.54%)
Jun 28, 2017 4.965 4.965 4.743 4.817 79,316 -0.10(-2.01%)
Jun 27, 2017 5.015 5.015 4.842 4.916 60,114 -0.12(-2.45%)
Jun 26, 2017 4.595 5.089 4.570 5.040 229,256 +0.37(+7.94%)
Jun 23, 2017 4.545 4.718 4.533 4.669 2,402,048 +0.12(+2.72%)
Jun 22, 2017 4.521 4.669 4.521 4.545 120,452 +0.05(+1.10%)
Jun 21, 2017 4.570 4.694 4.447 4.496 52,824 -0.07(-1.62%)
Jun 20, 2017 4.422 4.595 4.422 4.570 64,083 +0.07(+1.65%)
Jun 19, 2017 4.644 4.718 4.397 4.496 54,696 -0.10(-2.15%)
Jun 16, 2017 4.471 4.669 4.471 4.595 64,108 +0.15(+3.33%)
Jun 15, 2017 4.373 4.521 4.373 4.447 44,722 +0.05(+1.12%)
Jun 14, 2017 4.718 4.731 4.397 4.397 132,731 -0.30(-6.32%)
Jun 13, 2017 4.768 4.768 4.694 4.694 54,540 -0.02(-0.52%)
Jun 12, 2017 5.015 5.027 4.669 4.718 104,452 -0.35(-6.83%)
Jun 09, 2017 4.941 5.114 4.904 5.064 70,864 +0.07(+1.49%)
Jun 08, 2017 4.842 4.990 4.768 4.990 72,349 +0.17(+3.59%)
Jun 07, 2017 4.743 4.965 4.718 4.817 38,733 +0.12(+2.63%)
Jun 06, 2017 4.916 4.990 4.694 4.694 32,663 -0.22(-4.52%)
Jun 05, 2017 4.891 4.941 4.718 4.916 57,823 +0.05(+1.02%)
Jun 02, 2017 4.743 4.916 4.694 4.867 76,179 +0.15(+3.14%)
Jun 01, 2017 4.743 4.793 4.694 4.718 35,310 +0.00(+0.00%)
May 31, 2017 4.694 4.743 4.669 4.718 60,440 +0.10(+2.14%)
May 30, 2017 4.817 4.817 4.570 4.620 77,543 -0.17(-3.61%)
May 26, 2017 4.891 4.891 4.768 4.793 50,099 -0.07(-1.52%)
May 25, 2017 4.669 4.891 4.545 4.867 76,077 +0.17(+3.68%)
May 24, 2017 4.521 4.718 4.370 4.694 164,488 +0.35(+7.95%)
May 23, 2017 4.373 4.422 4.323 4.348 53,000 +0.00(+0.00%)
May 22, 2017 4.348 4.422 4.274 4.348 66,615 -0.05(-1.12%)
May 19, 2017 4.422 4.422 4.373 4.397 88,244 -0.02(-0.56%)
May 18, 2017 4.373 4.521 4.350 4.422 50,403 +0.05(+1.13%)
May 17, 2017 4.521 4.570 4.373 4.373 48,221 -0.17(-3.80%)
May 16, 2017 4.397 4.545 4.341 4.545 63,247 +0.07(+1.66%)
May 15, 2017 4.570 4.595 4.422 4.471 101,248 -0.17(-3.72%)
May 12, 2017 4.570 4.694 4.397 4.644 124,392 +0.05(+1.08%)
May 11, 2017 4.768 4.793 4.373 4.595 272,480 -0.22(-4.62%)
May 10, 2017 4.941 4.941 4.647 4.817 133,144 -0.10(-2.01%)
May 09, 2017 4.842 4.965 4.622 4.916 214,511 -0.02(-0.50%)
May 08, 2017 4.842 5.067 4.620 4.941 290,854 -0.22(-4.31%)
May 05, 2017 5.188 5.188 5.040 5.163 64,089 -0.02(-0.48%)
May 04, 2017 5.237 5.336 5.138 5.188 67,494 -0.07(-1.41%)
May 03, 2017 5.237 5.287 5.138 5.262 48,009 +0.07(+1.43%)
May 02, 2017 5.212 5.237 5.114 5.188 47,355 +0.00(+0.00%)
May 01, 2017 5.287 5.348 5.064 5.188 52,795 -0.05(-0.94%)
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%)
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.