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

Napco Sec Tech Inc (NQ: NSSC )

48.63 -0.76 (-1.54%)
Streaming Delayed Price Updated: 12:46 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 (%)
Jun 30, 2015 2.841 2.846 2.772 2.831 20,121 +0.07(+2.69%)
Jun 29, 2015 2.825 2.825 2.732 2.757 13,118 -0.01(-0.53%)
Jun 26, 2015 2.826 2.865 2.742 2.772 29,386 +0.03(+1.08%)
Jun 25, 2015 2.836 2.836 2.742 2.742 13,100 -0.03(-1.07%)
Jun 24, 2015 2.728 2.816 2.727 2.772 4,295 +0.01(+0.54%)
Jun 23, 2015 2.796 2.816 2.757 2.757 8,513 -0.02(-0.71%)
Jun 22, 2015 2.732 2.777 2.732 2.777 4,568 -0.06(-2.26%)
Jun 19, 2015 2.846 2.846 2.732 2.841 17,796 +0.01(+0.52%)
Jun 18, 2015 2.752 2.826 2.752 2.826 8,493 +0.07(+2.69%)
Jun 17, 2015 2.763 2.796 2.752 2.752 6,031 +0.00(+0.18%)
Jun 16, 2015 2.732 2.806 2.732 2.747 5,663 +0.01(+0.54%)
Jun 15, 2015 2.693 2.732 2.604 2.732 5,408 +0.02(+0.91%)
Jun 12, 2015 2.772 2.772 2.707 2.707 425 -0.04(-1.44%)
Jun 11, 2015 2.781 2.811 2.613 2.747 12,486 -0.03(-1.24%)
Jun 10, 2015 2.628 2.816 2.628 2.781 27,853 +0.00(+0.18%)
Jun 08, 2015 2.638 2.777 2.777 2.777 336 +0.01(+0.36%)
Jun 05, 2015 2.707 2.831 2.644 2.767 23,562 -0.00(-0.18%)
Jun 04, 2015 2.732 2.781 2.688 2.772 23,579 +0.07(+2.56%)
Jun 03, 2015 2.643 2.811 2.643 2.702 9,387 -0.07(-2.67%)
Jun 02, 2015 2.722 2.791 2.628 2.777 46,295 +0.03(+1.26%)
Jun 01, 2015 2.684 2.767 2.683 2.742 13,156 +0.05(+1.84%)
May 29, 2015 2.569 2.762 2.569 2.693 25,823 -0.02(-0.73%)
May 28, 2015 2.584 2.737 2.584 2.712 34,209 +0.02(+0.92%)
May 27, 2015 2.653 2.742 2.653 2.688 37,233 +0.04(+1.59%)
May 26, 2015 2.599 2.646 2.594 2.646 10,531 -0.07(-2.46%)
May 22, 2015 2.668 2.712 2.712 2.712 12,347 +0.08(+3.20%)
May 21, 2015 2.604 2.633 2.574 2.628 9,902 +0.06(+2.31%)
May 20, 2015 2.579 2.599 2.446 2.569 337,714 -0.01(-0.48%)
May 19, 2015 2.553 2.581 2.553 2.581 27,159 -0.01(-0.48%)
May 18, 2015 2.569 2.609 2.535 2.594 24,139 +0.00(+0.00%)
May 15, 2015 2.549 2.609 2.549 2.594 19,994 +0.05(+1.94%)
May 14, 2015 2.544 2.599 2.544 2.544 3,643 -0.04(-1.72%)
May 13, 2015 2.544 2.589 2.520 2.589 25,908 -0.00(-0.19%)
May 12, 2015 2.520 2.594 2.520 2.594 12,019 +0.07(+2.94%)
May 11, 2015 2.520 2.609 2.520 2.520 54,878 -0.12(-4.49%)
May 08, 2015 2.549 2.638 2.539 2.638 14,759 +0.11(+4.50%)
May 07, 2015 2.470 2.559 2.470 2.525 12,086 +0.04(+1.59%)
May 06, 2015 2.485 2.506 2.455 2.485 53,390 +0.00(+0.00%)
May 05, 2015 2.525 2.529 2.485 2.485 34,410 -0.02(-0.98%)
May 04, 2015 2.510 2.579 2.510 2.510 52,704 -0.10(-3.97%)
May 01, 2015 2.702 2.702 2.599 2.613 19,119 -0.04(-1.49%)
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%)
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.