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

Napco Sec Tech Inc (NQ: NSSC )

42.47 +0.72 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 4.035 4.233 4.035 4.233 160,531 +0.20(+4.92%)
Nov 29, 2016 3.960 4.059 3.922 4.034 92,554 +0.10(+2.51%)
Nov 28, 2016 3.936 3.983 3.861 3.936 21,632 -0.02(-0.63%)
Nov 25, 2016 3.985 3.985 3.936 3.960 4,539 +0.00(+0.00%)
Nov 23, 2016 3.960 3.960 3.960 0 +0.02(+0.63%)
Nov 22, 2016 3.936 3.960 3.911 3.936 19,216 +0.00(+0.00%)
Nov 21, 2016 4.010 4.010 3.886 3.936 28,036 +0.00(+0.00%)
Nov 18, 2016 3.936 3.960 3.812 3.936 40,802 +0.05(+1.27%)
Nov 17, 2016 3.985 4.050 3.886 3.886 61,579 -0.07(-1.88%)
Nov 16, 2016 3.911 4.035 3.911 3.960 89,340 +0.05(+1.27%)
Nov 15, 2016 3.812 4.057 3.812 3.911 218,762 +0.10(+2.60%)
Nov 14, 2016 3.796 3.812 3.738 3.812 57,983 +0.10(+2.67%)
Nov 11, 2016 3.812 3.812 3.703 3.713 9,090 -0.02(-0.66%)
Nov 10, 2016 3.812 3.812 3.540 3.738 41,564 -0.07(-1.95%)
Nov 09, 2016 3.688 3.812 3.540 3.812 68,839 +0.15(+4.05%)
Nov 08, 2016 3.540 3.713 3.515 3.663 104,438 +0.15(+4.23%)
Nov 07, 2016 3.589 3.589 3.465 3.515 112,567 +0.02(+0.71%)
Nov 04, 2016 3.490 3.589 3.465 3.490 20,103 +0.00(+0.00%)
Nov 03, 2016 3.465 3.540 3.465 3.490 16,465 +0.00(+0.00%)
Nov 02, 2016 3.465 3.639 3.465 3.490 17,855 +0.02(+0.71%)
Nov 01, 2016 3.465 3.490 3.465 3.465 5,607 +0.00(+0.00%)
Oct 31, 2016 3.490 3.490 3.465 3.465 4,704 +0.00(+0.00%)
Oct 28, 2016 3.465 3.515 3.416 3.465 10,677 +0.00(+0.00%)
Oct 27, 2016 3.540 3.564 3.465 3.465 18,834 -0.09(-2.64%)
Oct 26, 2016 3.515 3.589 3.490 3.559 21,168 -0.00(-0.14%)
Oct 25, 2016 3.614 3.616 3.540 3.564 30,886 -0.05(-1.37%)
Oct 24, 2016 3.589 3.639 3.564 3.614 34,827 +0.03(+0.83%)
Oct 21, 2016 3.549 3.589 3.544 3.584 65,201 +0.03(+0.98%)
Oct 20, 2016 3.465 3.554 3.465 3.549 24,913 +0.06(+1.85%)
Oct 19, 2016 3.475 3.501 3.465 3.485 38,603 +0.02(+0.57%)
Oct 18, 2016 3.475 3.485 3.401 3.465 139,320 +0.00(+0.00%)
Oct 17, 2016 3.490 3.490 3.462 3.465 64,992 -0.00(-0.14%)
Oct 14, 2016 3.465 3.495 3.465 3.470 68,014 +0.00(+0.14%)
Oct 13, 2016 3.480 3.485 3.465 3.465 22,093 -0.02(-0.57%)
Oct 12, 2016 3.535 3.535 3.465 3.485 47,945 -0.03(-0.85%)
Oct 11, 2016 3.490 3.549 3.465 3.515 60,225 +0.02(+0.71%)
Oct 10, 2016 3.505 3.514 3.475 3.490 36,581 +0.00(+0.00%)
Oct 07, 2016 3.614 3.614 3.470 3.490 220,247 +0.02(+0.71%)
Oct 06, 2016 3.465 3.490 3.465 3.465 52,599 -0.02(-0.71%)
Oct 05, 2016 3.535 3.535 3.465 3.490 92,308 -0.02(-0.56%)
Oct 04, 2016 3.525 3.559 3.505 3.510 53,898 -0.01(-0.42%)
Oct 03, 2016 3.544 3.569 3.480 3.525 29,662 -0.03(-0.97%)
Sep 30, 2016 3.465 3.574 3.465 3.559 116,954 +0.09(+2.71%)
Sep 29, 2016 3.500 3.505 3.453 3.465 27,072 -0.04(-1.27%)
Sep 28, 2016 3.525 3.540 3.243 3.510 42,616 +0.01(+0.28%)
Sep 27, 2016 3.490 3.520 3.472 3.500 32,856 +0.01(+0.43%)
Sep 26, 2016 3.480 3.490 3.391 3.485 153,573 +0.00(+0.14%)
Sep 23, 2016 3.465 3.490 3.436 3.480 81,743 +0.01(+0.43%)
Sep 22, 2016 3.465 3.500 3.453 3.465 71,010 +0.03(+0.86%)
Sep 21, 2016 3.332 3.450 3.317 3.436 113,546 +0.12(+3.58%)
Sep 20, 2016 3.317 3.342 3.297 3.317 19,414 +0.00(+0.15%)
Sep 19, 2016 3.243 3.317 3.243 3.312 84,514 +0.09(+2.77%)
Sep 16, 2016 3.287 3.307 3.223 3.223 192,007 -0.08(-2.40%)
Sep 15, 2016 3.297 3.317 3.267 3.302 20,450 +0.00(+0.15%)
Sep 14, 2016 3.277 3.312 3.262 3.297 44,750 +0.03(+1.06%)
Sep 13, 2016 3.327 3.375 3.262 3.262 54,312 -0.07(-2.23%)
Sep 12, 2016 3.262 3.351 3.228 3.337 151,713 +0.06(+1.81%)
Sep 09, 2016 3.317 3.354 3.247 3.277 69,851 -0.03(-0.90%)
Sep 08, 2016 3.337 3.337 3.163 3.307 173,758 -0.01(-0.45%)
Sep 07, 2016 3.317 3.356 3.312 3.322 77,084 -0.02(-0.59%)
Sep 06, 2016 3.604 3.604 3.302 3.342 227,998 -0.19(-5.46%)
Sep 02, 2016 3.589 3.535 3.535 3.535 285,230 -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.