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 (%)
Apr 30, 2015 2.668 2.693 2.599 2.653 42,330 -0.01(-0.37%)
Apr 29, 2015 2.604 2.712 2.604 2.663 22,720 +0.02(+0.75%)
Apr 28, 2015 2.653 2.702 2.638 2.643 31,131 -0.01(-0.56%)
Apr 27, 2015 2.618 2.720 2.618 2.658 26,744 -0.06(-2.18%)
Apr 24, 2015 2.727 2.733 2.648 2.717 43,156 +0.01(+0.36%)
Apr 23, 2015 2.757 2.772 2.668 2.707 63,741 -0.09(-3.35%)
Apr 22, 2015 2.822 2.822 2.787 2.801 5,869 -0.01(-0.35%)
Apr 21, 2015 2.836 2.846 2.772 2.811 34,491 -0.04(-1.39%)
Apr 20, 2015 2.770 2.890 2.752 2.851 29,424 +0.02(+0.70%)
Apr 17, 2015 2.880 2.940 2.831 2.831 43,619 -0.07(-2.38%)
Apr 16, 2015 2.925 2.933 2.892 2.900 3,912 +0.02(+0.86%)
Apr 15, 2015 2.949 2.954 2.875 2.875 15,213 -0.04(-1.52%)
Apr 14, 2015 3.004 3.004 2.920 2.920 28,262 -0.06(-2.15%)
Apr 13, 2015 3.009 3.009 2.964 2.984 123,659 -0.02(-0.82%)
Apr 10, 2015 3.043 3.043 2.953 3.009 22,265 +0.00(+0.00%)
Apr 09, 2015 2.880 3.009 2.880 3.009 22,656 +0.07(+2.53%)
Apr 08, 2015 2.930 2.935 2.752 2.935 20,484 +0.06(+2.06%)
Apr 07, 2015 2.796 2.915 2.796 2.875 15,385 +0.02(+0.87%)
Apr 06, 2015 2.752 2.925 2.742 2.851 87,401 +0.04(+1.41%)
Apr 02, 2015 2.772 2.811 2.811 2.811 4,250 -0.00(-0.18%)
Apr 01, 2015 2.890 2.925 2.752 2.816 31,331 -0.04(-1.55%)
Mar 31, 2015 2.767 2.925 2.767 2.861 14,215 +0.12(+4.32%)
Mar 30, 2015 2.732 2.806 2.722 2.742 17,698 -0.05(-1.93%)
Mar 27, 2015 2.806 2.811 2.717 2.796 26,516 +0.02(+0.70%)
Mar 26, 2015 2.816 2.826 2.777 2.777 21,542 +0.05(+2.00%)
Mar 25, 2015 2.781 2.786 2.717 2.722 22,224 -0.08(-2.99%)
Mar 24, 2015 2.791 2.806 2.786 2.806 4,418 +0.01(+0.35%)
Mar 23, 2015 2.801 2.801 2.791 2.796 9,513 -0.02(-0.88%)
Mar 20, 2015 2.846 2.846 2.791 2.821 12,697 +0.03(+1.06%)
Mar 19, 2015 2.861 2.861 2.757 2.791 29,157 -0.07(-2.42%)
Mar 18, 2015 2.876 2.876 2.777 2.861 9,600 +0.01(+0.52%)
Mar 17, 2015 2.861 2.925 2.831 2.846 4,920 -0.02(-0.69%)
Mar 16, 2015 2.880 2.880 2.772 2.865 18,868 -0.01(-0.34%)
Mar 13, 2015 2.821 2.875 2.752 2.875 17,415 +0.08(+3.01%)
Mar 12, 2015 2.861 2.861 2.766 2.791 15,933 +0.01(+0.36%)
Mar 11, 2015 2.935 2.949 2.747 2.781 71,202 -0.08(-2.93%)
Mar 10, 2015 2.816 2.865 2.816 2.865 35,203 +0.03(+1.05%)
Mar 09, 2015 2.925 2.925 2.764 2.836 16,257 -0.01(-0.35%)
Mar 06, 2015 2.915 2.959 2.742 2.846 120,394 +0.00(+0.17%)
Mar 05, 2015 2.752 2.841 2.751 2.841 42,603 +0.10(+3.60%)
Mar 04, 2015 2.717 2.791 2.673 2.742 10,995 +0.07(+2.59%)
Mar 03, 2015 2.673 2.796 2.653 2.673 21,739 -0.08(-2.87%)
Mar 02, 2015 2.727 2.752 2.702 2.752 16,039 +0.01(+0.36%)
Feb 27, 2015 2.693 2.742 2.623 2.742 14,292 +0.05(+1.84%)
Feb 26, 2015 2.604 2.742 2.604 2.693 20,757 -0.02(-0.91%)
Feb 25, 2015 2.747 2.747 2.421 2.717 41,563 +0.02(+0.73%)
Feb 24, 2015 2.599 2.702 2.599 2.698 16,682 +0.04(+1.49%)
Feb 23, 2015 2.688 2.693 2.599 2.658 14,411 +0.01(+0.37%)
Feb 20, 2015 2.762 2.762 2.648 2.648 28,100 -0.16(-5.80%)
Feb 19, 2015 2.757 2.811 2.712 2.811 76,032 +0.05(+1.97%)
Feb 18, 2015 2.712 2.757 2.702 2.757 36,434 +0.05(+1.82%)
Feb 17, 2015 2.658 2.707 2.638 2.707 43,749 +0.07(+2.62%)
Feb 13, 2015 2.594 2.638 2.638 2.638 48,376 +0.05(+2.10%)
Feb 12, 2015 2.539 2.594 2.520 2.584 97,896 +0.04(+1.75%)
Feb 11, 2015 2.515 2.539 2.490 2.539 14,865 +0.07(+2.80%)
Feb 10, 2015 2.386 2.515 2.386 2.470 47,785 +0.12(+5.26%)
Feb 09, 2015 2.515 2.564 2.233 2.347 145,744 -0.09(-3.65%)
Feb 06, 2015 2.505 2.505 2.411 2.436 23,172 -0.06(-2.38%)
Feb 05, 2015 2.376 2.500 2.376 2.495 25,234 +0.13(+5.65%)
Feb 04, 2015 2.367 2.367 2.362 2.362 2,611 -0.08(-3.19%)
Feb 03, 2015 2.362 2.446 2.362 2.439 11,084 +0.00(+0.15%)
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.