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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 10.19 10.28 9.936 10.25 363,712 +0.12(+1.17%)
Mar 28, 2019 9.886 10.14 9.783 10.13 142,831 +0.25(+2.55%)
Mar 27, 2019 9.941 9.990 9.778 9.877 126,829 -0.06(-0.65%)
Mar 26, 2019 10.11 10.16 9.881 9.941 116,377 -0.08(-0.79%)
Mar 25, 2019 9.674 10.04 9.634 10.02 158,070 +0.35(+3.63%)
Mar 22, 2019 10.15 10.18 9.585 9.669 215,555 -0.50(-4.91%)
Mar 21, 2019 10.29 10.58 10.06 10.17 188,759 -0.12(-1.20%)
Mar 20, 2019 10.42 10.46 10.14 10.29 169,157 -0.10(-0.95%)
Mar 19, 2019 10.45 10.68 10.33 10.39 168,467 -0.06(-0.57%)
Mar 18, 2019 10.34 10.45 10.18 10.45 93,375 +0.13(+1.24%)
Mar 15, 2019 10.23 10.44 10.23 10.32 231,747 +0.09(+0.92%)
Mar 14, 2019 10.28 10.41 10.13 10.23 95,502 -0.03(-0.34%)
Mar 13, 2019 10.32 10.36 10.19 10.26 98,269 -0.02(-0.19%)
Mar 12, 2019 10.34 10.38 10.16 10.28 140,823 -0.02(-0.24%)
Mar 11, 2019 10.03 10.45 9.936 10.31 190,057 +0.37(+3.73%)
Mar 08, 2019 9.644 10.09 9.634 9.936 153,014 +0.19(+1.98%)
Mar 07, 2019 10.12 10.15 9.718 9.743 209,849 -0.39(-3.81%)
Mar 06, 2019 10.35 10.35 10.03 10.13 140,226 -0.21(-2.05%)
Mar 05, 2019 10.99 10.99 10.20 10.34 256,102 -0.56(-5.12%)
Mar 04, 2019 10.91 11.19 10.65 10.90 366,402 +0.25(+2.32%)
Mar 01, 2019 10.62 11.13 10.62 10.65 255,225 +0.03(+0.33%)
Feb 28, 2019 10.24 10.62 10.10 10.62 218,253 +0.41(+3.97%)
Feb 27, 2019 9.980 10.23 9.857 10.21 153,935 +0.21(+2.07%)
Feb 26, 2019 10.35 10.35 9.970 10.01 186,875 -0.23(-2.22%)
Feb 25, 2019 10.41 10.60 10.23 10.23 143,262 -0.06(-0.58%)
Feb 22, 2019 10.13 10.41 10.13 10.29 218,186 +0.01(+0.10%)
Feb 21, 2019 10.46 10.50 10.15 10.28 148,862 -0.23(-2.16%)
Feb 20, 2019 10.62 10.77 10.29 10.51 283,114 -0.10(-0.98%)
Feb 19, 2019 10.45 10.62 10.24 10.61 215,286 +0.16(+1.56%)
Feb 15, 2019 10.62 10.62 10.38 10.45 175,278 -0.14(-1.31%)
Feb 14, 2019 10.37 10.62 10.37 10.59 278,202 +0.12(+1.13%)
Feb 13, 2019 10.62 10.62 10.18 10.47 587,066 +0.09(+0.86%)
Feb 12, 2019 9.837 10.66 9.758 10.38 770,517 +0.54(+5.47%)
Feb 11, 2019 10.01 10.16 9.570 9.842 238,742 -0.04(-0.45%)
Feb 08, 2019 9.634 9.941 9.264 9.886 237,819 +0.04(+0.45%)
Feb 07, 2019 9.753 9.872 9.570 9.842 282,989 +0.07(+0.76%)
Feb 06, 2019 9.382 9.783 9.298 9.768 248,846 +0.48(+5.16%)
Feb 05, 2019 9.165 9.511 8.952 9.289 609,231 +0.13(+1.40%)
Feb 04, 2019 7.905 9.214 7.905 9.160 450,509 +1.54(+20.16%)
Feb 01, 2019 7.609 7.806 7.460 7.624 59,910 -0.14(-1.78%)
Jan 31, 2019 7.708 7.806 7.396 7.762 47,153 +0.00(+0.06%)
Jan 30, 2019 7.653 7.851 7.478 7.757 55,981 +0.14(+1.88%)
Jan 29, 2019 7.668 7.748 7.594 7.614 64,000 -0.11(-1.41%)
Jan 28, 2019 7.905 7.905 7.708 7.722 49,197 -0.21(-2.68%)
Jan 25, 2019 7.905 8.004 7.683 7.935 64,363 +0.00(+0.06%)
Jan 24, 2019 7.495 7.930 7.460 7.930 73,118 +0.43(+5.73%)
Jan 23, 2019 7.821 7.821 7.034 7.500 83,965 -0.29(-3.74%)
Jan 22, 2019 8.251 8.251 7.787 7.792 55,866 -0.46(-5.63%)
Jan 18, 2019 8.113 8.310 8.108 8.256 112,736 +0.20(+2.45%)
Jan 17, 2019 7.960 8.187 7.960 8.058 30,206 +0.06(+0.74%)
Jan 16, 2019 8.073 8.183 7.950 7.999 46,179 -0.04(-0.55%)
Jan 15, 2019 7.737 8.078 7.616 8.043 63,830 +0.31(+4.03%)
Jan 14, 2019 7.880 7.930 7.732 7.732 43,469 -0.15(-1.88%)
Jan 11, 2019 7.559 8.029 7.559 7.880 120,832 +0.32(+4.18%)
Jan 10, 2019 7.465 7.638 7.426 7.564 58,007 +0.16(+2.20%)
Jan 09, 2019 7.411 7.544 7.327 7.401 63,484 -0.01(-0.13%)
Jan 08, 2019 7.367 7.648 7.243 7.411 72,493 +0.04(+0.54%)
Jan 07, 2019 7.327 7.626 7.184 7.372 71,922 +0.04(+0.54%)
Jan 04, 2019 7.317 7.656 7.065 7.332 83,591 +0.11(+1.57%)
Jan 03, 2019 7.584 7.638 7.169 7.218 54,228 -0.45(-5.86%)
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.