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, 2020 10.35 10.35 9.476 9.901 200,193 -0.34(-3.33%)
Apr 29, 2020 9.877 10.40 9.872 10.24 332,647 +0.61(+6.31%)
Apr 28, 2020 8.962 9.713 8.864 9.634 190,518 +0.91(+10.48%)
Apr 27, 2020 8.794 9.017 8.631 8.720 159,193 +0.00(+0.06%)
Apr 24, 2020 9.348 9.456 8.552 8.715 294,086 -0.51(-5.52%)
Apr 23, 2020 8.429 9.377 8.429 9.224 357,300 +0.79(+9.31%)
Apr 22, 2020 7.821 8.478 7.698 8.439 157,132 +0.77(+9.98%)
Apr 21, 2020 8.073 8.123 7.549 7.673 180,953 -0.55(-6.73%)
Apr 20, 2020 8.335 8.473 8.046 8.226 177,439 -0.17(-2.00%)
Apr 17, 2020 8.241 8.928 8.088 8.394 450,339 +0.40(+5.01%)
Apr 16, 2020 8.404 8.612 7.880 7.994 197,074 -0.48(-5.71%)
Apr 15, 2020 8.394 8.498 7.974 8.478 274,528 -0.17(-1.94%)
Apr 14, 2020 8.839 8.958 8.498 8.646 268,519 -0.04(-0.51%)
Apr 13, 2020 8.720 8.913 8.592 8.691 159,264 -0.03(-0.34%)
Apr 09, 2020 8.696 9.017 8.498 8.720 345,091 +0.22(+2.62%)
Apr 08, 2020 8.375 9.051 8.187 8.498 280,432 +0.17(+2.02%)
Apr 07, 2020 7.658 8.933 7.658 8.330 344,840 +0.87(+11.66%)
Apr 06, 2020 6.917 7.604 6.917 7.460 277,985 +0.70(+10.30%)
Apr 03, 2020 6.813 7.024 6.621 6.764 194,910 -0.07(-1.01%)
Apr 02, 2020 7.041 7.223 6.586 6.833 188,618 -0.24(-3.35%)
Apr 01, 2020 7.297 7.463 7.016 7.070 180,815 -0.42(-5.67%)
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%)
Mar 02, 2020 10.12 10.13 9.728 10.01 364,971 -0.04(-0.44%)
Feb 28, 2020 9.234 10.13 8.795 10.05 617,926 +0.54(+5.72%)
Feb 27, 2020 9.881 10.01 9.496 9.506 312,047 -0.51(-5.13%)
Feb 26, 2020 10.03 10.31 9.965 10.02 159,389 -0.01(-0.10%)
Feb 25, 2020 10.48 10.52 9.926 10.03 491,673 -0.42(-4.02%)
Feb 24, 2020 10.49 10.60 10.17 10.45 405,710 -0.26(-2.45%)
Feb 21, 2020 10.51 10.82 10.38 10.71 276,477 +0.12(+1.17%)
Feb 20, 2020 10.82 11.10 10.54 10.59 414,376 -0.36(-3.25%)
Feb 19, 2020 11.59 11.73 10.89 10.94 990,475 -0.67(-5.74%)
Feb 18, 2020 11.41 11.63 11.04 11.61 569,356 +0.10(+0.86%)
Feb 14, 2020 11.59 11.67 11.34 11.51 176,897 -0.07(-0.64%)
Feb 13, 2020 11.44 11.83 11.25 11.59 240,224 +0.05(+0.43%)
Feb 12, 2020 11.05 11.56 11.04 11.54 264,979 +0.50(+4.57%)
Feb 11, 2020 11.15 11.31 10.66 11.03 279,934 -0.07(-0.67%)
Feb 10, 2020 11.04 11.24 10.97 11.11 295,576 -0.03(-0.27%)
Feb 07, 2020 11.44 11.57 10.99 11.14 525,024 -0.28(-2.47%)
Feb 06, 2020 11.02 11.95 10.96 11.42 835,303 +0.49(+4.48%)
Feb 05, 2020 11.03 11.19 10.11 10.93 1,311,966 +0.12(+1.10%)
Feb 04, 2020 11.49 11.59 10.79 10.81 1,268,726 -0.48(-4.29%)
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.