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 (%)
Dec 31, 2015 2.945 2.915 2.915 2.915 73,066 -0.02(-0.84%)
Dec 30, 2015 2.898 2.959 2.885 2.940 72,746 +0.06(+2.06%)
Dec 29, 2015 2.940 3.014 2.871 2.880 80,862 -0.10(-3.48%)
Dec 28, 2015 2.979 3.004 2.940 2.984 40,463 +0.01(+0.33%)
Dec 24, 2015 2.959 2.974 2.974 2.974 20,644 +0.03(+1.01%)
Dec 23, 2015 2.910 2.950 2.876 2.945 65,099 +0.10(+3.47%)
Dec 22, 2015 2.742 2.871 2.732 2.846 23,474 +0.11(+3.97%)
Dec 21, 2015 2.801 2.974 2.712 2.737 76,638 -0.05(-1.77%)
Dec 18, 2015 2.787 2.929 2.787 2.787 56,133 +0.03(+1.26%)
Dec 17, 2015 2.675 2.792 2.675 2.752 26,237 +0.00(+0.00%)
Dec 16, 2015 2.752 2.811 2.737 2.752 42,151 +0.03(+1.09%)
Dec 15, 2015 2.717 2.876 2.688 2.722 116,215 -0.01(-0.36%)
Dec 14, 2015 2.668 2.762 2.668 2.732 27,971 +0.06(+2.22%)
Dec 11, 2015 2.742 2.762 2.648 2.673 154,669 -0.07(-2.52%)
Dec 10, 2015 2.856 2.880 2.732 2.742 138,558 -0.06(-2.12%)
Dec 09, 2015 2.861 2.932 2.787 2.801 95,680 -0.09(-3.24%)
Dec 08, 2015 2.910 2.964 2.866 2.895 58,843 -0.06(-2.17%)
Dec 07, 2015 2.984 3.004 2.955 2.959 47,051 -0.05(-1.64%)
Dec 04, 2015 3.029 3.147 2.955 3.009 94,067 +0.00(+0.00%)
Dec 03, 2015 2.866 3.152 2.851 3.009 604,549 +0.14(+5.00%)
Dec 02, 2015 2.914 2.945 2.866 2.866 70,412 -0.01(-0.51%)
Dec 01, 2015 2.895 2.942 2.866 2.880 36,658 -0.01(-0.34%)
Nov 30, 2015 2.905 2.940 2.846 2.890 111,866 -0.02(-0.85%)
Nov 27, 2015 2.885 2.984 2.883 2.915 36,395 +0.02(+0.68%)
Nov 25, 2015 2.816 2.895 2.895 2.895 70,030 +0.09(+3.17%)
Nov 24, 2015 2.732 2.836 2.717 2.806 110,291 +0.04(+1.61%)
Nov 23, 2015 2.821 2.826 2.750 2.762 104,780 -0.04(-1.41%)
Nov 20, 2015 2.851 2.866 2.782 2.801 61,590 -0.06(-2.24%)
Nov 19, 2015 2.782 2.880 2.782 2.866 56,157 +0.08(+2.84%)
Nov 18, 2015 2.747 2.801 2.732 2.787 81,524 +0.01(+0.54%)
Nov 17, 2015 2.861 2.876 2.767 2.772 66,318 -0.09(-3.11%)
Nov 16, 2015 2.801 2.885 2.777 2.861 131,798 +0.02(+0.70%)
Nov 13, 2015 2.945 2.945 2.792 2.841 67,000 -0.11(-3.69%)
Nov 12, 2015 2.910 2.989 2.910 2.950 121,093 +0.00(+0.17%)
Nov 11, 2015 3.009 3.009 2.851 2.945 155,981 -0.03(-1.16%)
Nov 10, 2015 2.890 3.068 2.890 2.979 163,263 +0.05(+1.69%)
Nov 09, 2015 2.782 3.014 2.564 2.930 602,499 -0.19(-6.02%)
Nov 06, 2015 3.211 3.216 3.091 3.118 144,088 -0.11(-3.37%)
Nov 05, 2015 3.305 3.330 3.226 3.226 90,063 -0.08(-2.39%)
Nov 04, 2015 3.256 3.345 3.216 3.305 65,982 +0.03(+1.06%)
Nov 03, 2015 3.276 3.367 3.239 3.271 72,993 -0.00(-0.15%)
Nov 02, 2015 3.088 3.409 2.984 3.276 278,763 -0.05(-1.63%)
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%)
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.