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 (%)
Sep 30, 2016 3.458 3.567 3.458 3.552 117,190 +0.09(+2.71%)
Sep 29, 2016 3.493 3.498 3.446 3.458 27,127 -0.04(-1.27%)
Sep 28, 2016 3.518 3.532 3.236 3.503 42,702 +0.01(+0.28%)
Sep 27, 2016 3.483 3.513 3.465 3.493 32,922 +0.01(+0.43%)
Sep 26, 2016 3.473 3.483 3.384 3.478 153,883 +0.00(+0.14%)
Sep 23, 2016 3.458 3.483 3.429 3.473 81,908 +0.01(+0.43%)
Sep 22, 2016 3.458 3.493 3.446 3.458 71,153 +0.03(+0.86%)
Sep 21, 2016 3.325 3.443 3.310 3.429 113,775 +0.12(+3.58%)
Sep 20, 2016 3.310 3.335 3.290 3.310 19,453 +0.00(+0.15%)
Sep 19, 2016 3.236 3.310 3.236 3.305 84,685 +0.09(+2.77%)
Sep 16, 2016 3.280 3.300 3.216 3.216 192,394 -0.08(-2.40%)
Sep 15, 2016 3.290 3.310 3.261 3.295 20,492 +0.00(+0.15%)
Sep 14, 2016 3.271 3.305 3.256 3.290 44,840 +0.03(+1.06%)
Sep 13, 2016 3.320 3.369 3.256 3.256 54,422 -0.07(-2.23%)
Sep 12, 2016 3.256 3.344 3.221 3.330 152,019 +0.06(+1.81%)
Sep 09, 2016 3.310 3.347 3.241 3.271 69,992 -0.03(-0.90%)
Sep 08, 2016 3.330 3.330 3.157 3.300 174,108 -0.01(-0.45%)
Sep 07, 2016 3.310 3.350 3.305 3.315 77,240 -0.02(-0.59%)
Sep 06, 2016 3.597 3.597 3.295 3.335 228,458 -0.19(-5.46%)
Sep 02, 2016 3.582 3.527 3.527 3.527 285,806 -0.05(-1.38%)
Sep 01, 2016 3.513 3.587 3.429 3.577 45,099 +0.04(+1.26%)
Aug 31, 2016 3.532 3.567 3.495 3.532 44,127 +0.00(+0.14%)
Aug 30, 2016 3.556 3.556 3.483 3.527 31,377 -0.00(-0.14%)
Aug 29, 2016 3.542 3.631 3.434 3.532 278,519 -0.02(-0.69%)
Aug 26, 2016 3.582 3.602 3.542 3.557 27,400 -0.00(-0.14%)
Aug 25, 2016 3.557 3.602 3.513 3.562 20,038 -0.01(-0.41%)
Aug 24, 2016 3.631 3.631 3.567 3.577 39,233 -0.03(-0.82%)
Aug 23, 2016 3.562 3.705 3.562 3.607 38,533 +0.01(+0.41%)
Aug 22, 2016 3.611 3.636 3.483 3.592 65,650 -0.02(-0.55%)
Aug 19, 2016 3.646 3.681 3.607 3.611 82,446 -0.02(-0.54%)
Aug 18, 2016 3.646 3.829 3.626 3.631 274,175 +0.01(+0.27%)
Aug 17, 2016 3.635 3.641 3.582 3.621 27,179 -0.02(-0.54%)
Aug 16, 2016 3.611 3.646 3.607 3.641 54,950 +0.03(+0.82%)
Aug 15, 2016 3.587 3.656 3.587 3.611 97,811 -0.04(-1.08%)
Aug 12, 2016 3.582 3.671 3.582 3.651 87,982 +0.05(+1.51%)
Aug 11, 2016 3.592 3.626 3.577 3.597 101,339 +0.02(+0.55%)
Aug 10, 2016 3.597 3.601 3.562 3.577 82,689 -0.01(-0.41%)
Aug 09, 2016 3.631 3.631 3.587 3.592 44,259 +0.00(+0.14%)
Aug 08, 2016 3.572 3.611 3.458 3.587 114,196 -0.03(-0.82%)
Aug 05, 2016 3.606 3.656 3.562 3.616 39,719 +0.00(+0.00%)
Aug 04, 2016 3.602 3.631 3.582 3.616 47,196 +0.03(+0.83%)
Aug 03, 2016 3.616 3.616 3.577 3.587 92,186 -0.00(-0.14%)
Aug 02, 2016 3.602 3.626 3.562 3.592 140,696 +0.00(+0.14%)
Aug 01, 2016 3.641 3.666 3.532 3.587 148,677 -0.00(-0.14%)
Jul 29, 2016 3.705 3.710 3.567 3.592 80,784 -0.10(-2.81%)
Jul 28, 2016 3.690 3.720 3.686 3.695 61,796 +0.01(+0.27%)
Jul 27, 2016 3.710 3.710 3.671 3.686 91,338 +0.00(+0.13%)
Jul 26, 2016 3.666 3.709 3.666 3.681 197,564 -0.01(-0.40%)
Jul 25, 2016 3.666 3.695 3.647 3.695 242,455 +0.00(+0.13%)
Jul 22, 2016 3.607 3.700 3.592 3.690 229,142 +0.05(+1.49%)
Jul 21, 2016 3.626 3.661 3.557 3.636 432,401 +0.02(+0.68%)
Jul 20, 2016 3.498 3.631 3.449 3.611 257,893 +0.10(+2.96%)
Jul 19, 2016 3.453 3.527 3.443 3.508 138,381 +0.04(+1.28%)
Jul 18, 2016 3.473 3.557 3.453 3.463 338,560 +0.02(+0.72%)
Jul 15, 2016 3.379 3.448 3.379 3.439 59,699 +0.03(+1.02%)
Jul 14, 2016 3.409 3.443 3.340 3.404 213,461 +0.01(+0.44%)
Jul 13, 2016 3.448 3.483 3.320 3.389 17,290 -0.06(-1.72%)
Jul 12, 2016 3.493 3.523 3.439 3.448 94,520 -0.03(-0.99%)
Jul 11, 2016 3.463 3.508 3.448 3.483 160,158 +0.03(+1.00%)
Jul 08, 2016 3.478 3.443 3.443 3.448 54,614 +0.00(+0.14%)
Jul 07, 2016 3.369 3.552 3.325 3.443 243,335 +0.27(+8.65%)
Jul 05, 2016 3.162 3.201 3.162 3.169 145,844 +0.02(+0.79%)
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.