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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2016 4.027 4.224 4.027 4.224 160,844 +0.20(+4.92%)
Nov 29, 2016 3.953 4.051 3.914 4.026 92,735 +0.10(+2.51%)
Nov 28, 2016 3.928 3.975 3.854 3.928 21,674 -0.02(-0.63%)
Nov 25, 2016 3.977 3.977 3.928 3.953 4,547 +0.00(+0.00%)
Nov 23, 2016 3.953 3.953 3.953 0 +0.02(+0.63%)
Nov 22, 2016 3.928 3.953 3.903 3.928 19,254 +0.00(+0.00%)
Nov 21, 2016 4.002 4.002 3.878 3.928 28,091 +0.00(+0.00%)
Nov 18, 2016 3.928 3.953 3.804 3.928 40,882 +0.05(+1.27%)
Nov 17, 2016 3.977 4.043 3.878 3.878 61,699 -0.07(-1.87%)
Nov 16, 2016 3.903 4.027 3.903 3.953 89,515 +0.05(+1.27%)
Nov 15, 2016 3.804 4.049 3.804 3.903 219,190 +0.10(+2.60%)
Nov 14, 2016 3.788 3.804 3.730 3.804 58,096 +0.10(+2.67%)
Nov 11, 2016 3.804 3.804 3.696 3.706 9,107 -0.02(-0.66%)
Nov 10, 2016 3.804 3.804 3.533 3.730 41,645 -0.07(-1.95%)
Nov 09, 2016 3.681 3.804 3.533 3.804 68,973 +0.15(+4.05%)
Nov 08, 2016 3.533 3.706 3.508 3.656 104,642 +0.15(+4.23%)
Nov 07, 2016 3.582 3.582 3.458 3.508 112,787 +0.02(+0.71%)
Nov 04, 2016 3.483 3.582 3.458 3.483 20,142 +0.00(+0.00%)
Nov 03, 2016 3.458 3.533 3.458 3.483 16,497 +0.00(+0.00%)
Nov 02, 2016 3.458 3.631 3.458 3.483 17,890 +0.02(+0.71%)
Nov 01, 2016 3.458 3.483 3.458 3.458 5,618 +0.00(+0.00%)
Oct 31, 2016 3.483 3.483 3.458 3.458 4,713 +0.00(+0.00%)
Oct 28, 2016 3.458 3.508 3.409 3.458 10,698 +0.00(+0.00%)
Oct 27, 2016 3.533 3.557 3.458 3.458 18,871 -0.09(-2.64%)
Oct 26, 2016 3.508 3.582 3.483 3.552 21,209 -0.00(-0.14%)
Oct 25, 2016 3.607 3.609 3.533 3.557 30,946 -0.05(-1.37%)
Oct 24, 2016 3.582 3.631 3.557 3.607 34,895 +0.03(+0.83%)
Oct 21, 2016 3.542 3.582 3.538 3.577 65,328 +0.03(+0.98%)
Oct 20, 2016 3.458 3.547 3.458 3.542 24,961 +0.06(+1.85%)
Oct 19, 2016 3.468 3.494 3.458 3.478 38,678 +0.02(+0.57%)
Oct 18, 2016 3.468 3.478 3.395 3.458 139,593 +0.00(+0.00%)
Oct 17, 2016 3.483 3.483 3.455 3.458 65,120 -0.00(-0.14%)
Oct 14, 2016 3.458 3.488 3.458 3.463 68,147 +0.00(+0.14%)
Oct 13, 2016 3.473 3.478 3.458 3.458 22,136 -0.02(-0.57%)
Oct 12, 2016 3.528 3.528 3.458 3.478 48,039 -0.03(-0.84%)
Oct 11, 2016 3.483 3.542 3.458 3.508 60,343 +0.02(+0.71%)
Oct 10, 2016 3.498 3.507 3.468 3.483 36,652 +0.00(+0.00%)
Oct 07, 2016 3.607 3.607 3.463 3.483 220,678 +0.02(+0.71%)
Oct 06, 2016 3.458 3.483 3.458 3.458 52,702 -0.02(-0.71%)
Oct 05, 2016 3.528 3.528 3.458 3.483 92,488 -0.02(-0.56%)
Oct 04, 2016 3.518 3.552 3.498 3.503 54,004 -0.01(-0.42%)
Oct 03, 2016 3.538 3.562 3.473 3.518 29,720 -0.03(-0.97%)
Sep 30, 2016 3.458 3.567 3.458 3.552 117,183 +0.09(+2.71%)
Sep 29, 2016 3.493 3.498 3.446 3.458 27,125 -0.04(-1.27%)
Sep 28, 2016 3.518 3.533 3.236 3.503 42,700 +0.01(+0.28%)
Sep 27, 2016 3.483 3.513 3.466 3.493 32,920 +0.01(+0.43%)
Sep 26, 2016 3.473 3.483 3.384 3.478 153,874 +0.00(+0.14%)
Sep 23, 2016 3.458 3.483 3.429 3.473 81,903 +0.01(+0.43%)
Sep 22, 2016 3.458 3.493 3.446 3.458 71,149 +0.03(+0.86%)
Sep 21, 2016 3.325 3.444 3.310 3.429 113,768 +0.12(+3.58%)
Sep 20, 2016 3.310 3.335 3.291 3.310 19,452 +0.00(+0.15%)
Sep 19, 2016 3.236 3.310 3.236 3.305 84,679 +0.09(+2.76%)
Sep 16, 2016 3.281 3.300 3.216 3.216 192,382 -0.08(-2.40%)
Sep 15, 2016 3.291 3.310 3.261 3.295 20,490 +0.00(+0.15%)
Sep 14, 2016 3.271 3.305 3.256 3.291 44,837 +0.03(+1.06%)
Sep 13, 2016 3.320 3.369 3.256 3.256 54,419 -0.07(-2.23%)
Sep 12, 2016 3.256 3.344 3.221 3.330 152,010 +0.06(+1.81%)
Sep 09, 2016 3.310 3.347 3.241 3.271 69,987 -0.03(-0.90%)
Sep 08, 2016 3.330 3.330 3.157 3.300 174,098 -0.01(-0.45%)
Sep 07, 2016 3.310 3.350 3.305 3.315 77,235 -0.02(-0.59%)
Sep 06, 2016 3.597 3.597 3.295 3.335 228,444 -0.19(-5.46%)
Sep 02, 2016 3.582 3.528 3.528 3.528 285,788 -0.05(-1.38%)
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.