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 (%)
Aug 31, 2015 2.994 2.994 2.905 2.940 25,651 -0.07(-2.30%)
Aug 28, 2015 2.994 3.014 2.984 3.009 17,632 +0.07(+2.35%)
Aug 27, 2015 2.940 2.989 2.722 2.940 4,955 +0.14(+5.01%)
Aug 26, 2015 2.781 2.831 2.717 2.799 10,270 -0.02(-0.77%)
Aug 25, 2015 2.816 2.915 2.816 2.821 8,015 +0.10(+3.63%)
Aug 24, 2015 2.668 2.738 2.668 2.722 15,223 -0.09(-3.33%)
Aug 21, 2015 2.781 2.964 2.643 2.816 45,008 -0.03(-1.17%)
Aug 20, 2015 2.876 2.876 2.767 2.849 16,132 -0.04(-1.35%)
Aug 19, 2015 2.875 2.974 2.875 2.888 29,270 -0.03(-1.13%)
Aug 18, 2015 2.915 2.954 2.880 2.921 23,439 +0.01(+0.40%)
Aug 17, 2015 2.915 2.964 2.910 2.910 9,956 -0.02(-0.84%)
Aug 14, 2015 2.915 2.959 2.915 2.935 14,970 -0.01(-0.34%)
Aug 13, 2015 2.944 2.944 2.944 2.944 392 +0.00(+0.08%)
Aug 12, 2015 2.925 2.944 2.925 2.942 6,541 -0.00(-0.08%)
Aug 11, 2015 3.004 3.004 2.915 2.944 13,035 -0.06(-1.97%)
Aug 10, 2015 3.014 3.028 2.921 3.004 18,071 +0.01(+0.50%)
Aug 07, 2015 2.890 2.989 2.865 2.989 38,626 +0.11(+3.95%)
Aug 06, 2015 2.798 2.910 2.791 2.875 7,473 -0.01(-0.51%)
Aug 05, 2015 2.895 2.949 2.875 2.890 22,795 -0.00(-0.17%)
Aug 04, 2015 2.618 2.895 2.618 2.895 29,762 +0.04(+1.38%)
Aug 03, 2015 2.915 2.915 2.856 2.856 6,912 -0.03(-1.20%)
Jul 31, 2015 2.856 2.915 2.856 2.890 33,310 +0.04(+1.56%)
Jul 29, 2015 2.851 2.846 2.846 2.846 103 +0.03(+1.23%)
Jul 28, 2015 2.865 2.865 2.618 2.811 34,997 +0.11(+4.02%)
Jul 27, 2015 2.742 2.816 2.619 2.702 48,046 -0.09(-3.19%)
Jul 24, 2015 2.846 2.915 2.678 2.791 49,125 -0.09(-3.25%)
Jul 23, 2015 2.851 2.964 2.826 2.885 27,576 -0.06(-2.01%)
Jul 22, 2015 2.954 2.984 2.900 2.944 10,559 -0.04(-1.25%)
Jul 21, 2015 2.930 2.989 2.930 2.982 41,561 +0.07(+2.29%)
Jul 20, 2015 2.944 2.964 2.861 2.915 28,536 -0.02(-0.67%)
Jul 17, 2015 2.940 2.940 2.821 2.935 16,725 +0.02(+0.68%)
Jul 16, 2015 2.905 2.915 2.777 2.915 18,237 +0.01(+0.51%)
Jul 15, 2015 2.875 2.900 2.870 2.900 13,731 +0.03(+1.21%)
Jul 14, 2015 2.831 2.874 2.831 2.865 4,495 -0.02(-0.60%)
Jul 13, 2015 2.905 2.905 2.752 2.883 18,419 +0.00(+0.09%)
Jul 10, 2015 2.804 2.880 2.804 2.880 9,993 +0.00(+0.00%)
Jul 09, 2015 2.856 2.880 2.826 2.880 9,248 +0.04(+1.57%)
Jul 08, 2015 2.781 2.836 2.767 2.836 15,085 +0.10(+3.80%)
Jul 07, 2015 2.816 2.816 2.732 2.732 10,924 -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 2,024 -0.09(-3.14%)
Jul 01, 2015 2.821 2.865 2.742 2.831 3,839 +0.00(+0.00%)
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%)
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.