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

Napco Sec Tech Inc (NQ: NSSC )

49.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2015 2.856 2.915 2.856 2.890 33,308 +0.04(+1.56%)
Jul 29, 2015 2.851 2.846 2.846 2.846 103 +0.03(+1.23%)
Jul 28, 2015 2.866 2.866 2.619 2.811 34,994 +0.11(+4.02%)
Jul 27, 2015 2.742 2.816 2.619 2.703 48,043 -0.09(-3.19%)
Jul 24, 2015 2.846 2.915 2.678 2.792 49,122 -0.09(-3.25%)
Jul 23, 2015 2.851 2.964 2.826 2.885 27,574 -0.06(-2.01%)
Jul 22, 2015 2.955 2.984 2.900 2.945 10,559 -0.04(-1.25%)
Jul 21, 2015 2.930 2.989 2.930 2.982 41,558 +0.07(+2.29%)
Jul 20, 2015 2.945 2.964 2.861 2.915 28,534 -0.02(-0.67%)
Jul 17, 2015 2.940 2.940 2.821 2.935 16,724 +0.02(+0.68%)
Jul 16, 2015 2.905 2.915 2.777 2.915 18,236 +0.01(+0.51%)
Jul 15, 2015 2.876 2.900 2.871 2.900 13,730 +0.03(+1.21%)
Jul 14, 2015 2.831 2.875 2.831 2.866 4,495 -0.02(-0.60%)
Jul 13, 2015 2.905 2.905 2.752 2.883 18,418 +0.00(+0.09%)
Jul 10, 2015 2.804 2.880 2.804 2.880 9,992 +0.00(+0.00%)
Jul 09, 2015 2.856 2.880 2.826 2.880 9,247 +0.04(+1.57%)
Jul 08, 2015 2.782 2.836 2.767 2.836 15,084 +0.10(+3.80%)
Jul 07, 2015 2.816 2.816 2.732 2.732 10,923 -0.08(-2.98%)
Jul 06, 2015 2.732 2.816 2.732 2.816 6,669 +0.07(+2.70%)
Jul 02, 2015 2.762 2.742 2.742 2.742 2,023 -0.09(-3.14%)
Jul 01, 2015 2.821 2.866 2.742 2.831 3,839 +0.00(+0.00%)
Jun 30, 2015 2.841 2.846 2.772 2.831 20,120 +0.07(+2.69%)
Jun 29, 2015 2.826 2.826 2.732 2.757 13,117 -0.01(-0.53%)
Jun 26, 2015 2.826 2.866 2.742 2.772 29,384 +0.03(+1.08%)
Jun 25, 2015 2.836 2.836 2.742 2.742 13,099 -0.03(-1.07%)
Jun 24, 2015 2.728 2.816 2.727 2.772 4,294 +0.01(+0.54%)
Jun 23, 2015 2.796 2.816 2.757 2.757 8,512 -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 17,794 +0.01(+0.52%)
Jun 18, 2015 2.752 2.826 2.752 2.826 8,492 +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 2.708 2.708 425 -0.04(-1.44%)
Jun 11, 2015 2.782 2.811 2.614 2.747 12,486 -0.03(-1.24%)
Jun 10, 2015 2.628 2.816 2.628 2.782 27,852 +0.00(+0.18%)
Jun 08, 2015 2.638 2.777 2.777 2.777 335 +0.01(+0.36%)
Jun 05, 2015 2.708 2.831 2.644 2.767 23,561 -0.00(-0.18%)
Jun 04, 2015 2.732 2.782 2.688 2.772 23,577 +0.07(+2.56%)
Jun 03, 2015 2.643 2.811 2.643 2.703 9,387 -0.07(-2.67%)
Jun 02, 2015 2.722 2.792 2.628 2.777 46,292 +0.03(+1.26%)
Jun 01, 2015 2.684 2.767 2.683 2.742 13,155 +0.05(+1.83%)
May 29, 2015 2.569 2.762 2.569 2.693 25,822 -0.02(-0.73%)
May 28, 2015 2.584 2.737 2.584 2.712 34,207 +0.02(+0.92%)
May 27, 2015 2.653 2.742 2.653 2.688 37,231 +0.04(+1.59%)
May 26, 2015 2.599 2.646 2.594 2.646 10,530 -0.07(-2.46%)
May 22, 2015 2.668 2.712 2.712 2.712 12,346 +0.08(+3.20%)
May 21, 2015 2.604 2.633 2.574 2.628 9,901 +0.06(+2.31%)
May 20, 2015 2.579 2.599 2.446 2.569 337,693 -0.01(-0.48%)
May 19, 2015 2.553 2.582 2.553 2.582 27,157 -0.01(-0.48%)
May 18, 2015 2.569 2.609 2.535 2.594 24,138 +0.00(+0.00%)
May 15, 2015 2.549 2.609 2.549 2.594 19,993 +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 25,907 -0.00(-0.19%)
May 12, 2015 2.520 2.594 2.520 2.594 12,018 +0.07(+2.94%)
May 11, 2015 2.520 2.609 2.520 2.520 54,874 -0.12(-4.49%)
May 08, 2015 2.549 2.638 2.540 2.638 14,758 +0.11(+4.50%)
May 07, 2015 2.470 2.559 2.470 2.525 12,085 +0.04(+1.59%)
May 06, 2015 2.485 2.506 2.456 2.485 53,386 +0.00(+0.00%)
May 05, 2015 2.525 2.530 2.485 2.485 34,407 -0.02(-0.98%)
May 04, 2015 2.510 2.579 2.510 2.510 52,700 -0.10(-3.97%)
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.