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 -2.16 (-4.17%)
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 (%)
Oct 30, 2015 3.460 3.460 3.292 3.337 168,235 -0.13(-3.85%)
Oct 29, 2015 3.455 3.475 3.396 3.470 114,518 +0.00(+0.00%)
Oct 28, 2015 3.441 3.500 3.376 3.470 95,426 +0.03(+0.86%)
Oct 27, 2015 3.505 3.515 3.406 3.441 142,372 -0.04(-1.28%)
Oct 26, 2015 3.629 3.629 3.381 3.485 178,218 -0.14(-3.90%)
Oct 23, 2015 3.624 3.762 3.584 3.627 595,190 +0.01(+0.22%)
Oct 22, 2015 3.381 3.619 3.371 3.619 570,250 +0.20(+5.94%)
Oct 21, 2015 3.406 3.436 3.361 3.416 115,419 +0.01(+0.29%)
Oct 20, 2015 3.450 3.505 3.346 3.406 221,758 -0.01(-0.29%)
Oct 19, 2015 3.396 3.480 3.346 3.416 193,659 +0.02(+0.58%)
Oct 16, 2015 3.416 3.431 3.174 3.396 145,730 +0.01(+0.44%)
Oct 15, 2015 3.243 3.381 3.238 3.381 64,055 +0.13(+4.12%)
Oct 14, 2015 3.247 3.356 3.094 3.247 124,919 -0.03(-1.06%)
Oct 13, 2015 3.589 3.604 3.173 3.282 394,011 -0.34(-9.30%)
Oct 12, 2015 3.589 3.663 3.406 3.619 691,999 +0.22(+6.56%)
Oct 09, 2015 3.465 3.506 3.302 3.396 196,015 +0.01(+0.44%)
Oct 08, 2015 3.490 3.742 3.292 3.381 612,364 -0.13(-3.67%)
Oct 07, 2015 3.525 3.624 3.396 3.510 607,656 -0.04(-1.25%)
Oct 06, 2015 3.079 3.673 3.077 3.554 1,356,767 +0.51(+16.75%)
Oct 05, 2015 3.020 3.089 3.006 3.044 144,196 +0.03(+1.10%)
Oct 02, 2015 2.950 3.020 2.950 3.011 45,604 +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.