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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2016 3.147 3.172 3.127 3.142 120,133 -0.00(-0.16%)
Jun 29, 2016 3.157 3.183 3.117 3.147 48,145 +0.01(+0.47%)
Jun 28, 2016 3.063 3.285 3.063 3.132 59,752 +0.07(+2.42%)
Jun 27, 2016 3.078 3.078 3.024 3.058 12,488 -0.04(-1.28%)
Jun 24, 2016 3.093 3.120 3.024 3.098 16,217 -0.03(-1.10%)
Jun 23, 2016 3.127 3.231 3.098 3.132 37,128 +0.03(+1.12%)
Jun 22, 2016 3.132 3.182 3.083 3.098 54,374 -0.06(-1.88%)
Jun 21, 2016 3.206 3.211 3.132 3.157 17,047 -0.04(-1.24%)
Jun 20, 2016 3.162 3.204 3.108 3.196 8,989 +0.03(+1.09%)
Jun 17, 2016 3.195 3.241 3.068 3.162 41,024 +0.03(+1.11%)
Jun 16, 2016 3.135 3.206 3.117 3.127 9,626 -0.04(-1.40%)
Jun 15, 2016 3.226 3.246 3.167 3.172 17,899 -0.08(-2.43%)
Jun 14, 2016 3.152 3.251 3.058 3.251 35,901 +0.04(+1.39%)
Jun 13, 2016 3.096 3.251 3.078 3.206 29,835 -0.01(-0.46%)
Jun 10, 2016 3.280 3.280 3.216 3.221 20,722 -0.02(-0.61%)
Jun 09, 2016 3.187 3.247 3.118 3.241 27,793 +0.05(+1.55%)
Jun 08, 2016 3.206 3.206 3.162 3.192 19,646 -0.02(-0.62%)
Jun 07, 2016 3.211 3.236 3.201 3.211 22,550 +0.00(+0.00%)
Jun 06, 2016 3.251 3.261 3.167 3.211 26,273 -0.04(-1.22%)
Jun 03, 2016 3.285 3.285 2.806 3.251 6,258 -0.01(-0.30%)
Jun 02, 2016 3.196 3.355 3.192 3.261 74,839 -0.02(-0.60%)
Jun 01, 2016 3.271 3.310 3.108 3.280 96,447 +0.02(+0.76%)
May 31, 2016 3.028 3.313 2.925 3.256 140,706 +0.23(+7.68%)
May 27, 2016 2.915 3.024 3.024 3.024 40,077 +0.10(+3.38%)
May 26, 2016 2.989 3.009 2.880 2.925 38,774 +0.00(+0.00%)
May 25, 2016 2.905 2.940 2.861 2.925 14,508 +0.02(+0.68%)
May 24, 2016 2.987 2.987 2.890 2.905 10,266 +0.01(+0.51%)
May 23, 2016 2.806 2.910 2.801 2.890 18,998 +0.07(+2.45%)
May 20, 2016 2.880 2.920 2.801 2.821 29,145 -0.04(-1.38%)
May 19, 2016 2.900 2.947 2.840 2.861 51,922 -0.01(-0.52%)
May 18, 2016 2.905 2.927 2.826 2.875 77,760 +0.02(+0.87%)
May 17, 2016 2.989 3.033 2.816 2.851 95,123 -0.12(-3.99%)
May 16, 2016 2.885 3.038 2.846 2.969 201,050 +0.11(+3.80%)
May 13, 2016 2.806 2.935 2.772 2.861 127,139 +0.03(+1.05%)
May 12, 2016 2.791 2.900 2.772 2.831 147,953 +0.03(+1.06%)
May 11, 2016 2.811 2.859 2.791 2.801 43,559 -0.01(-0.52%)
May 10, 2016 2.786 2.928 2.772 2.816 48,637 -0.07(-2.57%)
May 09, 2016 2.915 2.932 2.767 2.890 51,789 +0.05(+1.92%)
May 06, 2016 2.791 2.918 2.752 2.836 9,503 -0.00(-0.17%)
May 05, 2016 2.752 2.890 2.752 2.841 38,622 +0.09(+3.23%)
May 04, 2016 2.781 2.793 2.752 2.752 60,199 -0.05(-1.94%)
May 03, 2016 2.811 2.826 2.796 2.806 9,592 -0.02(-0.70%)
May 02, 2016 2.895 2.904 2.811 2.826 34,697 -0.10(-3.54%)
Apr 29, 2016 2.870 2.935 2.856 2.930 21,558 +0.05(+1.80%)
Apr 28, 2016 2.930 2.954 2.865 2.878 32,056 -0.06(-2.10%)
Apr 27, 2016 2.954 2.954 2.925 2.939 8,936 +0.01(+0.34%)
Apr 26, 2016 2.935 2.962 2.930 2.930 4,453 -0.02(-0.84%)
Apr 25, 2016 2.915 2.959 2.915 2.954 10,703 +0.03(+1.18%)
Apr 22, 2016 2.944 2.959 2.920 2.920 13,377 -0.04(-1.50%)
Apr 21, 2016 2.964 2.964 2.920 2.964 37,377 +0.00(+0.05%)
Apr 20, 2016 3.014 3.014 2.954 2.963 38,199 -0.05(-1.69%)
Apr 19, 2016 3.033 3.033 3.011 3.014 9,758 -0.01(-0.49%)
Apr 18, 2016 2.999 3.058 2.999 3.028 3,748 +0.04(+1.32%)
Apr 15, 2016 3.014 3.048 2.989 2.989 25,169 -0.02(-0.66%)
Apr 14, 2016 3.002 3.014 2.989 3.009 2,060 +0.01(+0.33%)
Apr 13, 2016 3.019 3.019 2.969 2.999 21,293 +0.03(+1.00%)
Apr 12, 2016 3.033 3.070 2.964 2.969 36,282 -0.09(-2.91%)
Apr 11, 2016 3.038 3.073 2.994 3.058 17,866 +0.02(+0.81%)
Apr 08, 2016 3.038 3.055 2.999 3.033 22,326 +0.00(+0.03%)
Apr 07, 2016 3.028 3.051 3.004 3.033 16,638 +0.00(+0.13%)
Apr 06, 2016 3.033 3.053 2.994 3.028 26,386 -0.01(-0.33%)
Apr 05, 2016 3.083 3.083 3.038 3.038 17,480 -0.04(-1.44%)
Apr 04, 2016 3.112 3.112 3.083 3.083 8,626 -0.03(-0.95%)
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.