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

Napco Sec Tech Inc (NQ: NSSC )

51.89 -1.09 (-2.06%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 14, 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 (%)
Mar 31, 2020 7.900 7.940 7.416 7.495 388,625 -0.41(-5.19%)
Mar 30, 2020 7.643 8.236 7.643 7.905 220,983 +0.28(+3.63%)
Mar 27, 2020 8.177 8.281 7.465 7.628 315,338 -0.73(-8.69%)
Mar 26, 2020 8.967 9.269 8.305 8.355 296,331 -0.48(-5.43%)
Mar 25, 2020 8.562 9.155 8.528 8.834 225,195 +0.20(+2.29%)
Mar 24, 2020 7.861 8.920 7.668 8.636 283,391 +1.06(+13.95%)
Mar 23, 2020 8.582 8.582 7.297 7.579 259,326 -1.07(-12.39%)
Mar 20, 2020 9.135 9.536 8.434 8.651 356,830 -0.50(-5.50%)
Mar 19, 2020 8.533 9.437 8.483 9.155 281,562 +0.33(+3.75%)
Mar 18, 2020 8.888 9.343 8.236 8.824 303,154 -0.42(-4.49%)
Mar 17, 2020 8.325 9.699 8.325 9.239 539,010 +0.99(+11.98%)
Mar 16, 2020 7.826 8.686 7.782 8.251 288,795 -0.30(-3.47%)
Mar 13, 2020 8.276 8.807 7.895 8.547 354,806 +0.60(+7.59%)
Mar 12, 2020 7.831 8.157 7.233 7.945 377,859 -0.38(-4.57%)
Mar 11, 2020 8.735 8.812 8.157 8.325 258,409 -0.60(-6.75%)
Mar 10, 2020 9.382 9.407 8.518 8.928 249,419 -0.15(-1.69%)
Mar 09, 2020 9.224 9.684 8.735 9.081 252,542 -0.58(-6.03%)
Mar 06, 2020 9.827 10.10 9.610 9.664 347,520 -0.37(-3.65%)
Mar 05, 2020 10.01 10.16 9.862 10.03 188,917 -0.13(-1.31%)
Mar 04, 2020 10.19 10.22 9.867 10.16 204,012 +0.10(+0.98%)
Mar 03, 2020 9.985 10.27 9.931 10.06 228,199 +0.06(+0.59%)
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.