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

Napco Sec Tech Inc (NQ: NSSC )

51.21 -0.62 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 30, 2015 3.454 3.454 3.286 3.330 168,564 -0.13(-3.85%)
Oct 29, 2015 3.449 3.468 3.389 3.463 114,742 +0.00(+0.00%)
Oct 28, 2015 3.434 3.493 3.370 3.463 95,613 +0.03(+0.86%)
Oct 27, 2015 3.498 3.508 3.399 3.434 142,651 -0.04(-1.28%)
Oct 26, 2015 3.622 3.622 3.375 3.478 178,567 -0.14(-3.90%)
Oct 23, 2015 3.617 3.755 3.577 3.620 596,354 +0.01(+0.22%)
Oct 22, 2015 3.375 3.612 3.365 3.612 571,366 +0.20(+5.94%)
Oct 21, 2015 3.399 3.429 3.355 3.409 115,645 +0.01(+0.29%)
Oct 20, 2015 3.444 3.498 3.340 3.399 222,192 -0.01(-0.29%)
Oct 19, 2015 3.389 3.473 3.340 3.409 194,038 +0.02(+0.58%)
Oct 16, 2015 3.409 3.424 3.168 3.389 146,015 +0.01(+0.44%)
Oct 15, 2015 3.236 3.375 3.231 3.375 64,180 +0.13(+4.12%)
Oct 14, 2015 3.241 3.350 3.088 3.241 125,163 -0.03(-1.06%)
Oct 13, 2015 3.582 3.597 3.167 3.276 394,782 -0.34(-9.30%)
Oct 12, 2015 3.582 3.656 3.399 3.612 693,352 +0.22(+6.56%)
Oct 09, 2015 3.458 3.499 3.295 3.389 196,398 +0.01(+0.44%)
Oct 08, 2015 3.483 3.735 3.286 3.375 613,562 -0.13(-3.67%)
Oct 07, 2015 3.518 3.617 3.389 3.503 608,844 -0.04(-1.25%)
Oct 06, 2015 3.073 3.666 3.071 3.547 1,359,421 +0.51(+16.75%)
Oct 05, 2015 3.014 3.083 3.000 3.039 144,478 +0.03(+1.10%)
Oct 02, 2015 2.945 3.014 2.945 3.006 45,693 +0.04(+1.22%)
Oct 01, 2015 2.999 2.999 2.957 2.969 51,449 -0.02(-0.66%)
Sep 30, 2015 2.984 3.009 2.958 2.989 58,092 +0.10(+3.42%)
Sep 29, 2015 2.901 2.955 2.851 2.890 42,427 +0.02(+0.83%)
Sep 28, 2015 2.930 2.964 2.732 2.867 41,034 -0.05(-1.66%)
Sep 25, 2015 2.876 2.955 2.836 2.915 35,808 -0.00(-0.17%)
Sep 24, 2015 2.903 2.945 2.903 2.920 15,001 +0.00(+0.17%)
Sep 23, 2015 2.831 2.955 2.831 2.915 47,721 +0.07(+2.43%)
Sep 22, 2015 2.767 2.846 2.742 2.846 20,262 +0.08(+2.86%)
Sep 21, 2015 2.722 2.767 2.717 2.767 8,581 -0.01(-0.53%)
Sep 18, 2015 2.667 2.782 2.658 2.782 60,171 +0.05(+1.99%)
Sep 17, 2015 2.816 2.861 2.727 2.727 42,712 -0.09(-3.33%)
Sep 16, 2015 2.821 2.880 2.811 2.821 5,495 +0.00(+0.00%)
Sep 15, 2015 2.787 2.885 2.782 2.821 21,990 -0.02(-0.70%)
Sep 14, 2015 2.811 2.876 2.787 2.841 32,116 +0.06(+2.13%)
Sep 11, 2015 2.782 2.841 2.762 2.782 15,787 +0.00(+0.18%)
Sep 10, 2015 2.782 2.800 2.727 2.777 23,340 -0.00(-0.18%)
Sep 09, 2015 2.742 2.836 2.742 2.782 38,838 +0.03(+1.26%)
Sep 08, 2015 3.063 3.137 2.757 2.747 179,326 -0.13(-4.47%)
Sep 04, 2015 2.831 2.876 2.876 2.876 10,929 -0.02(-0.68%)
Sep 03, 2015 2.905 2.945 2.851 2.895 10,542 +0.07(+2.45%)
Sep 02, 2015 2.960 2.960 2.826 2.826 16,266 -0.08(-2.89%)
Sep 01, 2015 2.964 2.964 2.752 2.910 15,554 -0.03(-1.01%)
Aug 31, 2015 2.994 2.994 2.905 2.940 25,650 -0.07(-2.30%)
Aug 28, 2015 2.994 3.014 2.984 3.009 17,631 +0.07(+2.35%)
Aug 27, 2015 2.940 2.989 2.722 2.940 4,954 +0.14(+5.01%)
Aug 26, 2015 2.782 2.831 2.717 2.799 10,269 -0.02(-0.77%)
Aug 25, 2015 2.816 2.915 2.816 2.821 8,015 +0.10(+3.63%)
Aug 24, 2015 2.668 2.738 2.668 2.722 15,222 -0.09(-3.33%)
Aug 21, 2015 2.782 2.964 2.643 2.816 45,005 -0.03(-1.17%)
Aug 20, 2015 2.876 2.876 2.767 2.850 16,131 -0.04(-1.35%)
Aug 19, 2015 2.876 2.974 2.876 2.889 29,269 -0.03(-1.13%)
Aug 18, 2015 2.915 2.955 2.880 2.922 23,437 +0.01(+0.40%)
Aug 17, 2015 2.915 2.964 2.910 2.910 9,956 -0.02(-0.84%)
Aug 14, 2015 2.915 2.959 2.915 2.935 14,969 -0.01(-0.34%)
Aug 13, 2015 2.945 2.945 2.945 2.945 392 +0.00(+0.08%)
Aug 12, 2015 2.925 2.945 2.925 2.942 6,541 -0.00(-0.08%)
Aug 11, 2015 3.004 3.004 2.915 2.945 13,034 -0.06(-1.97%)
Aug 10, 2015 3.014 3.029 2.921 3.004 18,070 +0.01(+0.50%)
Aug 07, 2015 2.890 2.989 2.866 2.989 38,623 +0.11(+3.95%)
Aug 06, 2015 2.798 2.910 2.792 2.876 7,472 -0.01(-0.51%)
Aug 05, 2015 2.895 2.950 2.876 2.890 22,794 -0.00(-0.17%)
Aug 04, 2015 2.619 2.895 2.619 2.895 29,760 +0.04(+1.38%)
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.