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 (%)
Mar 31, 2020 7.900 7.939 7.416 7.495 388,649 -0.41(-5.19%)
Mar 30, 2020 7.643 8.236 7.643 7.905 220,997 +0.28(+3.63%)
Mar 27, 2020 8.176 8.281 7.465 7.628 315,358 -0.73(-8.69%)
Mar 26, 2020 8.967 9.268 8.305 8.354 296,349 -0.48(-5.43%)
Mar 25, 2020 8.562 9.155 8.527 8.833 225,209 +0.20(+2.29%)
Mar 24, 2020 7.860 8.920 7.668 8.636 283,409 +1.06(+13.95%)
Mar 23, 2020 8.582 8.582 7.297 7.579 259,342 -1.07(-12.39%)
Mar 20, 2020 9.135 9.535 8.433 8.651 356,852 -0.50(-5.50%)
Mar 19, 2020 8.532 9.436 8.483 9.155 281,579 +0.33(+3.75%)
Mar 18, 2020 8.888 9.342 8.236 8.824 303,173 -0.41(-4.49%)
Mar 17, 2020 8.325 9.698 8.325 9.239 539,044 +0.99(+11.98%)
Mar 16, 2020 7.826 8.685 7.781 8.250 288,813 -0.30(-3.47%)
Mar 13, 2020 8.275 8.806 7.895 8.547 354,828 +0.60(+7.59%)
Mar 12, 2020 7.831 8.157 7.233 7.944 377,883 -0.38(-4.57%)
Mar 11, 2020 8.735 8.811 8.157 8.325 258,425 -0.60(-6.75%)
Mar 10, 2020 9.382 9.407 8.517 8.927 249,434 -0.15(-1.69%)
Mar 09, 2020 9.224 9.683 8.735 9.080 252,557 -0.58(-6.03%)
Mar 06, 2020 9.826 10.10 9.609 9.663 347,541 -0.37(-3.64%)
Mar 05, 2020 10.01 10.16 9.861 10.03 188,929 -0.13(-1.31%)
Mar 04, 2020 10.19 10.22 9.866 10.16 204,025 +0.10(+0.98%)
Mar 03, 2020 9.985 10.27 9.930 10.06 228,213 +0.06(+0.59%)
Mar 02, 2020 10.12 10.13 9.728 10.00 364,993 -0.04(-0.44%)
Feb 28, 2020 9.234 10.13 8.795 10.05 617,964 +0.54(+5.72%)
Feb 27, 2020 9.881 10.01 9.495 9.505 312,067 -0.51(-5.13%)
Feb 26, 2020 10.03 10.31 9.965 10.02 159,399 -0.01(-0.10%)
Feb 25, 2020 10.48 10.52 9.925 10.03 491,703 -0.42(-4.02%)
Feb 24, 2020 10.49 10.60 10.17 10.45 405,735 -0.26(-2.44%)
Feb 21, 2020 10.51 10.82 10.38 10.71 276,495 +0.12(+1.17%)
Feb 20, 2020 10.81 11.10 10.54 10.59 414,402 -0.36(-3.25%)
Feb 19, 2020 11.59 11.73 10.89 10.94 990,536 -0.67(-5.75%)
Feb 18, 2020 11.41 11.62 11.04 11.61 569,391 +0.10(+0.86%)
Feb 14, 2020 11.59 11.66 11.34 11.51 176,908 -0.07(-0.64%)
Feb 13, 2020 11.44 11.83 11.25 11.59 240,239 +0.05(+0.43%)
Feb 12, 2020 11.05 11.56 11.04 11.54 264,996 +0.50(+4.57%)
Feb 11, 2020 11.15 11.31 10.66 11.03 279,952 -0.07(-0.67%)
Feb 10, 2020 11.04 11.24 10.97 11.11 295,594 -0.03(-0.27%)
Feb 07, 2020 11.44 11.57 10.99 11.14 525,057 -0.28(-2.47%)
Feb 06, 2020 11.02 11.95 10.96 11.42 835,355 +0.49(+4.48%)
Feb 05, 2020 11.03 11.19 10.11 10.93 1,312,048 +0.12(+1.10%)
Feb 04, 2020 11.49 11.59 10.78 10.81 1,268,805 -0.48(-4.29%)
Feb 03, 2020 13.58 13.87 10.98 11.29 1,577,757 -3.23(-22.24%)
Jan 31, 2020 15.41 15.49 14.46 14.52 243,299 -0.86(-5.62%)
Jan 30, 2020 15.50 15.68 15.25 15.39 150,278 -0.25(-1.58%)
Jan 29, 2020 15.81 15.86 15.45 15.64 171,356 -0.14(-0.91%)
Jan 28, 2020 15.44 15.99 15.44 15.78 121,730 +0.39(+2.54%)
Jan 27, 2020 15.09 15.40 14.93 15.39 170,827 +0.02(+0.16%)
Jan 24, 2020 15.58 15.80 15.34 15.36 151,809 -0.22(-1.40%)
Jan 23, 2020 15.82 15.86 15.44 15.58 197,817 -0.30(-1.87%)
Jan 22, 2020 16.15 16.33 15.71 15.88 127,865 -0.26(-1.62%)
Jan 21, 2020 16.09 16.35 16.08 16.14 211,298 +0.12(+0.74%)
Jan 17, 2020 15.33 16.16 15.27 16.02 296,533 +0.77(+5.05%)
Jan 16, 2020 14.94 15.27 14.86 15.25 85,598 +0.41(+2.80%)
Jan 15, 2020 14.88 14.98 14.76 14.84 62,927 -0.00(-0.03%)
Jan 14, 2020 15.16 15.20 14.82 14.84 149,256 -0.43(-2.81%)
Jan 13, 2020 14.95 15.34 14.79 15.27 200,499 +0.26(+1.71%)
Jan 10, 2020 15.09 15.31 14.58 15.01 192,291 -0.08(-0.52%)
Jan 09, 2020 15.01 15.31 15.01 15.09 94,056 +0.08(+0.56%)
Jan 08, 2020 14.91 15.10 14.82 15.01 73,495 +0.08(+0.56%)
Jan 07, 2020 15.02 15.18 14.91 14.93 122,163 -0.11(-0.76%)
Jan 06, 2020 15.13 15.22 14.82 15.04 111,666 -0.12(-0.78%)
Jan 03, 2020 14.83 15.61 14.83 15.16 180,551 +0.05(+0.36%)
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.