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 (%)
Sep 28, 2018 7.337 7.386 7.292 7.386 62,342 +0.07(+1.01%)
Sep 27, 2018 7.262 7.361 7.238 7.312 35,776 +0.05(+0.68%)
Sep 26, 2018 7.361 7.398 7.262 7.262 82,533 -0.07(-1.01%)
Sep 25, 2018 7.238 7.485 7.208 7.337 127,220 +0.22(+3.13%)
Sep 24, 2018 7.114 7.238 7.003 7.114 84,901 -0.07(-1.03%)
Sep 21, 2018 7.114 7.238 7.114 7.188 143,712 +0.05(+0.69%)
Sep 20, 2018 6.867 7.213 6.719 7.139 60,990 +0.27(+3.96%)
Sep 19, 2018 7.040 7.065 6.694 6.867 85,747 -0.20(-2.80%)
Sep 18, 2018 7.361 7.361 7.040 7.065 61,211 -0.27(-3.70%)
Sep 17, 2018 7.608 7.608 7.262 7.337 56,284 -0.27(-3.57%)
Sep 14, 2018 7.287 7.756 7.077 7.608 163,549 +0.30(+4.05%)
Sep 13, 2018 6.719 7.386 6.614 7.312 242,465 +0.57(+8.42%)
Sep 12, 2018 7.411 7.534 6.373 6.744 563,614 -0.72(-9.60%)
Sep 11, 2018 7.658 7.707 7.435 7.460 118,741 -0.19(-2.42%)
Sep 10, 2018 7.756 7.756 7.559 7.645 96,961 +0.04(+0.49%)
Sep 07, 2018 7.682 7.781 7.295 7.608 58,497 -0.07(-0.96%)
Sep 06, 2018 7.584 7.831 7.568 7.682 99,914 +0.07(+0.97%)
Sep 05, 2018 7.806 7.843 7.509 7.608 152,841 +0.00(+0.00%)
Sep 04, 2018 7.386 7.608 6.941 7.608 170,947 +0.15(+1.99%)
Aug 31, 2018 7.460 7.460 7.460 0 +0.12(+1.68%)
Aug 30, 2018 7.139 7.435 7.045 7.337 158,632 +0.20(+2.77%)
Aug 29, 2018 7.089 7.188 6.993 7.139 104,928 +0.02(+0.35%)
Aug 28, 2018 7.065 7.139 6.867 7.114 56,756 +0.05(+0.70%)
Aug 27, 2018 7.584 7.584 6.991 7.065 105,808 -0.47(-6.23%)
Aug 24, 2018 7.238 7.675 7.188 7.534 110,921 +0.32(+4.45%)
Aug 23, 2018 7.114 7.262 7.092 7.213 77,924 +0.05(+0.69%)
Aug 22, 2018 7.114 7.262 7.109 7.164 148,949 -0.10(-1.36%)
Aug 21, 2018 7.287 7.287 7.139 7.262 92,670 +0.02(+0.34%)
Aug 20, 2018 7.262 7.312 7.210 7.238 72,004 -0.05(-0.68%)
Aug 17, 2018 7.287 7.337 7.250 7.287 91,287 -0.05(-0.67%)
Aug 16, 2018 7.312 7.386 7.287 7.337 48,449 +0.07(+1.02%)
Aug 15, 2018 7.213 7.411 6.991 7.262 82,602 -0.02(-0.34%)
Aug 14, 2018 7.682 7.682 7.238 7.287 96,823 -0.37(-4.84%)
Aug 13, 2018 7.732 7.732 7.613 7.658 45,437 -0.07(-0.96%)
Aug 10, 2018 7.979 7.979 7.682 7.732 63,962 -0.27(-3.40%)
Aug 09, 2018 7.806 8.028 7.806 8.003 93,919 +0.17(+2.21%)
Aug 08, 2018 7.806 7.831 7.732 7.831 69,091 +0.00(+0.00%)
Aug 07, 2018 7.855 7.880 7.411 7.831 103,062 -0.02(-0.31%)
Aug 06, 2018 7.979 8.003 7.781 7.855 65,490 -0.10(-1.24%)
Aug 03, 2018 7.806 8.028 7.732 7.954 122,661 +0.12(+1.58%)
Aug 02, 2018 7.756 8.028 7.756 7.831 98,586 +0.02(+0.32%)
Aug 01, 2018 7.929 7.929 7.702 7.806 58,976 +0.00(+0.00%)
Jul 31, 2018 7.608 7.880 7.608 7.806 124,940 +0.17(+2.27%)
Jul 30, 2018 7.608 7.707 7.502 7.633 176,005 +0.07(+0.98%)
Jul 27, 2018 7.905 7.929 7.465 7.559 143,105 -0.37(-4.67%)
Jul 26, 2018 8.003 8.078 7.855 7.929 98,850 -0.12(-1.53%)
Jul 25, 2018 8.226 8.305 8.053 8.053 121,947 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.201 8.275 119,876 -0.05(-0.59%)
Jul 23, 2018 8.300 8.423 8.127 8.325 187,864 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.275 122,182 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.275 83,966 +0.12(+1.52%)
Jul 18, 2018 8.201 8.255 8.127 8.152 120,307 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.176 74,671 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.033 8.201 100,740 -0.05(-0.60%)
Jul 13, 2018 8.423 8.423 8.102 8.250 104,135 -0.15(-1.76%)
Jul 12, 2018 8.201 8.448 8.152 8.399 205,567 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,246 -0.12(-1.49%)
Jul 10, 2018 8.102 8.300 8.053 8.275 219,750 +0.27(+3.40%)
Jul 09, 2018 7.929 8.078 7.880 8.003 196,667 +0.12(+1.57%)
Jul 06, 2018 8.176 8.176 7.781 7.880 265,710 -0.42(-5.06%)
Jul 05, 2018 8.423 8.620 8.152 8.300 413,615 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
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.