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 (%)
Sep 30, 2015 2.984 3.009 2.958 2.989 58,096 +0.10(+3.42%)
Sep 29, 2015 2.901 2.954 2.851 2.890 42,429 +0.02(+0.83%)
Sep 28, 2015 2.930 2.964 2.732 2.866 41,037 -0.05(-1.66%)
Sep 25, 2015 2.875 2.954 2.836 2.915 35,810 -0.00(-0.17%)
Sep 24, 2015 2.903 2.944 2.903 2.920 15,002 +0.00(+0.17%)
Sep 23, 2015 2.831 2.954 2.831 2.915 47,724 +0.07(+2.43%)
Sep 22, 2015 2.767 2.846 2.742 2.846 20,263 +0.08(+2.86%)
Sep 21, 2015 2.722 2.767 2.717 2.767 8,582 -0.01(-0.53%)
Sep 18, 2015 2.666 2.781 2.658 2.781 60,175 +0.05(+1.99%)
Sep 17, 2015 2.816 2.861 2.727 2.727 42,715 -0.09(-3.33%)
Sep 16, 2015 2.821 2.880 2.811 2.821 5,495 +0.00(+0.00%)
Sep 15, 2015 2.786 2.885 2.781 2.821 21,992 -0.02(-0.70%)
Sep 14, 2015 2.811 2.875 2.786 2.841 32,118 +0.06(+2.13%)
Sep 11, 2015 2.781 2.841 2.762 2.781 15,788 +0.00(+0.18%)
Sep 10, 2015 2.781 2.800 2.727 2.777 23,342 -0.00(-0.18%)
Sep 09, 2015 2.742 2.836 2.742 2.781 38,840 +0.03(+1.26%)
Sep 08, 2015 3.063 3.137 2.757 2.747 179,337 -0.13(-4.47%)
Sep 04, 2015 2.831 2.875 2.875 2.875 10,930 -0.02(-0.68%)
Sep 03, 2015 2.905 2.944 2.851 2.895 10,543 +0.07(+2.45%)
Sep 02, 2015 2.960 2.960 2.826 2.826 16,267 -0.08(-2.89%)
Sep 01, 2015 2.964 2.964 2.752 2.910 15,555 -0.03(-1.01%)
Aug 31, 2015 2.994 2.994 2.905 2.940 25,651 -0.07(-2.30%)
Aug 28, 2015 2.994 3.014 2.984 3.009 17,632 +0.07(+2.35%)
Aug 27, 2015 2.940 2.989 2.722 2.940 4,955 +0.14(+5.01%)
Aug 26, 2015 2.781 2.831 2.717 2.799 10,270 -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 15,223 -0.09(-3.33%)
Aug 21, 2015 2.781 2.964 2.643 2.816 45,008 -0.03(-1.17%)
Aug 20, 2015 2.876 2.876 2.767 2.849 16,132 -0.04(-1.35%)
Aug 19, 2015 2.875 2.974 2.875 2.888 29,270 -0.03(-1.13%)
Aug 18, 2015 2.915 2.954 2.880 2.921 23,439 +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 14,970 -0.01(-0.34%)
Aug 13, 2015 2.944 2.944 2.944 2.944 392 +0.00(+0.08%)
Aug 12, 2015 2.925 2.944 2.925 2.942 6,541 -0.00(-0.08%)
Aug 11, 2015 3.004 3.004 2.915 2.944 13,035 -0.06(-1.97%)
Aug 10, 2015 3.014 3.028 2.921 3.004 18,071 +0.01(+0.50%)
Aug 07, 2015 2.890 2.989 2.865 2.989 38,626 +0.11(+3.95%)
Aug 06, 2015 2.798 2.910 2.791 2.875 7,473 -0.01(-0.51%)
Aug 05, 2015 2.895 2.949 2.875 2.890 22,795 -0.00(-0.17%)
Aug 04, 2015 2.618 2.895 2.618 2.895 29,762 +0.04(+1.38%)
Aug 03, 2015 2.915 2.915 2.856 2.856 6,912 -0.03(-1.20%)
Jul 31, 2015 2.856 2.915 2.856 2.890 33,310 +0.04(+1.56%)
Jul 29, 2015 2.851 2.846 2.846 2.846 103 +0.03(+1.23%)
Jul 28, 2015 2.865 2.865 2.618 2.811 34,997 +0.11(+4.02%)
Jul 27, 2015 2.742 2.816 2.619 2.702 48,046 -0.09(-3.19%)
Jul 24, 2015 2.846 2.915 2.678 2.791 49,125 -0.09(-3.25%)
Jul 23, 2015 2.851 2.964 2.826 2.885 27,576 -0.06(-2.01%)
Jul 22, 2015 2.954 2.984 2.900 2.944 10,559 -0.04(-1.25%)
Jul 21, 2015 2.930 2.989 2.930 2.982 41,561 +0.07(+2.29%)
Jul 20, 2015 2.944 2.964 2.861 2.915 28,536 -0.02(-0.67%)
Jul 17, 2015 2.940 2.940 2.821 2.935 16,725 +0.02(+0.68%)
Jul 16, 2015 2.905 2.915 2.777 2.915 18,237 +0.01(+0.51%)
Jul 15, 2015 2.875 2.900 2.870 2.900 13,731 +0.03(+1.21%)
Jul 14, 2015 2.831 2.874 2.831 2.865 4,495 -0.02(-0.60%)
Jul 13, 2015 2.905 2.905 2.752 2.883 18,419 +0.00(+0.09%)
Jul 10, 2015 2.804 2.880 2.804 2.880 9,993 +0.00(+0.00%)
Jul 09, 2015 2.856 2.880 2.826 2.880 9,248 +0.04(+1.57%)
Jul 08, 2015 2.781 2.836 2.767 2.836 15,085 +0.10(+3.80%)
Jul 07, 2015 2.816 2.816 2.732 2.732 10,924 -0.08(-2.98%)
Jul 06, 2015 2.732 2.816 2.732 2.816 6,669 +0.07(+2.70%)
Jul 02, 2015 2.762 2.742 2.742 2.742 2,024 -0.09(-3.14%)
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.