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

Napco Sec Tech Inc (NQ: NSSC )

51.21 -0.62 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2018 5.212 5.315 5.212 5.287 33,298 -0.02(-0.47%)
Apr 27, 2018 5.336 5.336 5.237 5.311 16,801 +0.00(+0.00%)
Apr 26, 2018 5.287 5.311 5.188 5.311 38,741 -0.02(-0.46%)
Apr 25, 2018 5.282 5.336 5.282 5.336 14,680 +0.05(+0.93%)
Apr 24, 2018 5.460 5.484 5.237 5.287 45,916 -0.17(-3.17%)
Apr 23, 2018 5.435 5.484 5.410 5.460 17,892 +0.07(+1.38%)
Apr 20, 2018 5.361 5.435 5.296 5.385 26,775 +0.00(+0.00%)
Apr 19, 2018 5.435 5.460 5.385 5.385 18,861 -0.02(-0.46%)
Apr 18, 2018 5.361 5.484 5.361 5.410 15,900 +0.02(+0.46%)
Apr 17, 2018 5.410 5.484 5.385 5.385 38,002 +0.02(+0.46%)
Apr 16, 2018 5.336 5.431 5.336 5.361 28,613 -0.02(-0.46%)
Apr 13, 2018 5.336 5.410 5.334 5.385 22,049 +0.05(+0.93%)
Apr 12, 2018 5.410 5.460 5.287 5.336 60,687 +0.00(+0.00%)
Apr 11, 2018 5.385 5.412 5.361 5.336 18,924 +0.00(+0.00%)
Apr 10, 2018 5.311 5.410 5.237 5.336 59,078 +0.00(+0.00%)
Apr 09, 2018 5.348 5.372 5.262 5.336 65,508 +0.07(+1.41%)
Apr 06, 2018 5.212 5.287 5.151 5.262 35,656 +0.05(+0.95%)
Apr 05, 2018 5.188 5.262 5.163 5.212 51,178 -0.02(-0.47%)
Apr 04, 2018 5.188 5.287 5.089 5.237 71,744 +0.05(+0.95%)
Apr 03, 2018 5.212 5.262 5.163 5.188 47,252 -0.02(-0.47%)
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.