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, 2017 4.891 4.990 4.770 4.940 29,886 +0.10(+2.04%)
Nov 29, 2017 4.792 4.842 4.792 4.842 22,263 +0.07(+1.55%)
Nov 28, 2017 4.718 4.792 4.681 4.768 27,337 +0.07(+1.58%)
Nov 27, 2017 4.693 4.718 4.669 4.693 16,126 +0.02(+0.53%)
Nov 24, 2017 4.768 4.768 4.644 4.669 15,359 -0.15(-3.08%)
Nov 22, 2017 4.768 4.842 4.693 4.817 28,335 +0.07(+1.56%)
Nov 21, 2017 4.768 4.792 4.619 4.743 33,371 +0.02(+0.52%)
Nov 20, 2017 4.570 4.718 4.570 4.718 22,006 +0.12(+2.69%)
Nov 17, 2017 4.570 4.644 4.570 4.595 43,822 -0.02(-0.53%)
Nov 16, 2017 4.619 4.681 4.595 4.619 24,297 +0.00(+0.00%)
Nov 15, 2017 4.619 4.693 4.595 4.619 24,967 +0.02(+0.54%)
Nov 14, 2017 4.595 4.595 4.570 4.595 16,441 -0.02(-0.53%)
Nov 13, 2017 4.644 4.693 4.595 4.619 19,283 -0.02(-0.53%)
Nov 10, 2017 4.718 4.743 4.619 4.644 19,267 -0.05(-1.05%)
Nov 09, 2017 4.743 4.842 4.693 4.693 23,247 -0.10(-2.06%)
Nov 08, 2017 4.743 4.817 4.550 4.792 73,647 +0.07(+1.57%)
Nov 07, 2017 4.866 4.866 4.718 4.718 46,951 -0.15(-3.05%)
Nov 06, 2017 4.965 4.965 4.743 4.866 32,728 -0.02(-0.51%)
Nov 03, 2017 5.064 5.064 4.866 4.891 65,960 -0.15(-2.94%)
Nov 02, 2017 5.039 5.064 4.965 5.039 31,643 +0.02(+0.49%)
Nov 01, 2017 5.064 5.089 4.990 5.015 49,943 +0.00(+0.00%)
Oct 31, 2017 5.039 5.089 4.990 5.015 60,027 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.039 5.039 9,499 -0.10(-1.92%)
Oct 27, 2017 5.039 5.138 4.990 5.138 62,316 +0.12(+2.46%)
Oct 26, 2017 5.064 5.064 4.990 5.015 18,081 -0.02(-0.49%)
Oct 25, 2017 4.965 5.039 4.965 5.039 21,330 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,596 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,393 +0.02(+0.49%)
Oct 20, 2017 5.113 5.113 4.990 5.064 23,989 +0.00(+0.00%)
Oct 19, 2017 4.990 5.089 4.575 5.064 23,457 +0.07(+1.49%)
Oct 18, 2017 5.148 5.163 4.965 4.990 45,028 -0.15(-2.88%)
Oct 17, 2017 5.136 5.163 5.089 5.138 27,422 +0.05(+0.97%)
Oct 16, 2017 5.039 5.099 5.015 5.089 15,294 +0.07(+1.48%)
Oct 13, 2017 5.064 5.138 4.990 5.015 29,616 -0.05(-0.98%)
Oct 12, 2017 5.089 5.163 4.891 5.064 36,630 -0.07(-1.44%)
Oct 11, 2017 5.163 5.187 5.089 5.138 46,198 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.187 147,293 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,863 +0.00(+0.00%)
Oct 06, 2017 4.891 5.015 4.891 4.990 55,390 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,202 +0.05(+1.02%)
Oct 04, 2017 4.866 4.916 4.743 4.866 118,903 -0.02(-0.51%)
Oct 03, 2017 4.965 4.965 4.768 4.891 167,271 -0.05(-1.00%)
Oct 02, 2017 4.842 4.965 4.743 4.940 50,283 +0.15(+3.09%)
Sep 29, 2017 4.891 4.891 4.792 4.792 36,830 -0.10(-2.02%)
Sep 28, 2017 4.866 4.891 4.829 4.891 25,578 +0.02(+0.51%)
Sep 27, 2017 4.792 4.916 4.743 4.866 52,827 +0.10(+2.07%)
Sep 26, 2017 4.619 4.792 4.619 4.768 44,783 +0.07(+1.58%)
Sep 25, 2017 4.669 4.718 4.644 4.693 42,332 +0.05(+1.06%)
Sep 22, 2017 4.669 4.768 4.570 4.644 51,030 -0.05(-1.05%)
Sep 21, 2017 4.607 4.792 4.595 4.693 68,257 +0.02(+0.53%)
Sep 20, 2017 4.644 4.693 4.619 4.669 56,090 +0.02(+0.53%)
Sep 19, 2017 4.545 4.691 4.545 4.644 90,789 +0.12(+2.73%)
Sep 18, 2017 4.446 4.533 4.446 4.520 146,246 +0.07(+1.67%)
Sep 15, 2017 4.446 4.545 4.348 4.446 218,354 +0.00(+0.00%)
Sep 14, 2017 4.348 4.496 4.348 4.446 31,290 +0.10(+2.27%)
Sep 13, 2017 4.372 4.397 4.286 4.348 37,047 -0.05(-1.12%)
Sep 12, 2017 4.397 4.471 4.348 4.397 53,232 +0.00(+0.00%)
Sep 11, 2017 4.170 4.422 4.101 4.397 83,250 +0.22(+5.33%)
Sep 08, 2017 4.570 4.570 4.112 4.175 107,760 -0.42(-9.14%)
Sep 07, 2017 4.595 4.693 4.422 4.595 235,182 +0.05(+1.09%)
Sep 06, 2017 4.051 4.595 4.002 4.545 165,963 +0.49(+12.20%)
Sep 05, 2017 3.779 4.101 3.755 4.051 94,479 +0.22(+5.81%)
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.