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

Napco Sec Tech Inc (NQ: NSSC )

49.65 -2.16 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2017 4.703 4.752 4.678 4.728 60,322 +0.10(+2.14%)
May 30, 2017 4.827 4.827 4.579 4.629 77,391 -0.17(-3.61%)
May 26, 2017 4.901 4.901 4.777 4.802 50,002 -0.07(-1.52%)
May 25, 2017 4.678 4.901 4.554 4.876 75,929 +0.17(+3.68%)
May 24, 2017 4.530 4.728 4.379 4.703 164,167 +0.35(+7.95%)
May 23, 2017 4.381 4.431 4.332 4.356 52,896 +0.00(+0.00%)
May 22, 2017 4.356 4.431 4.282 4.356 66,485 -0.05(-1.12%)
May 19, 2017 4.431 4.431 4.381 4.406 88,071 -0.02(-0.56%)
May 18, 2017 4.381 4.530 4.359 4.431 50,305 +0.05(+1.13%)
May 17, 2017 4.530 4.579 4.381 4.381 48,127 -0.17(-3.80%)
May 16, 2017 4.406 4.554 4.350 4.554 63,124 +0.07(+1.66%)
May 15, 2017 4.579 4.604 4.431 4.480 101,050 -0.17(-3.72%)
May 12, 2017 4.579 4.703 4.406 4.653 124,149 +0.05(+1.08%)
May 11, 2017 4.777 4.802 4.381 4.604 271,948 -0.22(-4.62%)
May 10, 2017 4.950 4.950 4.656 4.827 132,884 -0.10(-2.01%)
May 09, 2017 4.851 4.975 4.631 4.926 214,092 -0.02(-0.50%)
May 08, 2017 4.851 5.077 4.629 4.950 290,286 -0.22(-4.31%)
May 05, 2017 5.198 5.198 5.049 5.173 63,964 -0.02(-0.48%)
May 04, 2017 5.247 5.346 5.148 5.198 67,362 -0.07(-1.41%)
May 03, 2017 5.247 5.297 5.148 5.272 47,915 +0.07(+1.43%)
May 02, 2017 5.223 5.247 5.124 5.198 47,263 +0.00(+0.00%)
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.