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, 2017 3.977 3.977 3.829 3.878 49,001 -0.05(-1.26%)
Aug 30, 2017 3.903 4.014 3.878 3.928 42,091 +0.00(+0.00%)
Aug 29, 2017 3.903 3.977 3.854 3.928 53,062 +0.00(+0.00%)
Aug 28, 2017 4.002 4.002 3.928 3.928 28,621 -0.10(-2.45%)
Aug 25, 2017 4.026 4.041 3.977 4.026 43,704 +0.00(+0.00%)
Aug 24, 2017 4.150 4.162 3.903 4.026 70,878 -0.07(-1.81%)
Aug 23, 2017 3.903 4.125 3.892 4.101 43,184 +0.15(+3.75%)
Aug 22, 2017 3.867 3.977 3.867 3.952 19,745 +0.12(+3.23%)
Aug 21, 2017 3.804 3.878 3.681 3.829 32,768 +0.00(+0.00%)
Aug 18, 2017 3.656 3.854 3.656 3.829 78,732 +0.12(+3.33%)
Aug 17, 2017 3.705 3.779 3.681 3.705 179,689 -0.07(-1.96%)
Aug 16, 2017 3.952 3.977 3.741 3.779 163,990 -0.17(-4.37%)
Aug 15, 2017 4.249 4.261 3.928 3.952 94,180 -0.32(-7.51%)
Aug 14, 2017 4.273 4.298 4.199 4.273 53,459 +0.00(+0.00%)
Aug 11, 2017 4.397 4.397 4.224 4.273 80,572 -0.10(-2.26%)
Aug 10, 2017 4.372 4.446 4.249 4.372 91,816 -0.02(-0.56%)
Aug 09, 2017 4.545 4.545 4.397 4.397 37,294 -0.17(-3.78%)
Aug 08, 2017 4.570 4.619 4.543 4.570 29,560 +0.05(+1.09%)
Aug 07, 2017 4.496 4.545 4.471 4.520 23,722 +0.05(+1.11%)
Aug 04, 2017 4.496 4.570 4.446 4.471 35,403 -0.05(-1.09%)
Aug 03, 2017 4.471 4.520 4.298 4.520 95,271 +0.10(+2.23%)
Aug 02, 2017 4.520 4.520 4.422 4.422 37,343 -0.07(-1.65%)
Aug 01, 2017 4.496 4.520 4.446 4.496 36,545 -0.02(-0.55%)
Jul 31, 2017 4.446 4.570 4.446 4.520 55,924 +0.07(+1.67%)
Jul 28, 2017 4.570 4.595 4.422 4.446 58,727 -0.15(-3.23%)
Jul 27, 2017 4.570 4.681 4.545 4.595 44,233 +0.02(+0.54%)
Jul 26, 2017 4.712 4.721 4.545 4.570 93,977 -0.20(-4.15%)
Jul 25, 2017 4.768 4.817 4.597 4.768 150,295 +0.00(+0.00%)
Jul 24, 2017 4.940 4.940 4.669 4.768 142,374 -0.17(-3.50%)
Jul 21, 2017 4.743 4.953 4.693 4.940 149,052 +0.27(+5.82%)
Jul 20, 2017 4.693 4.619 4.669 89,346 -0.02(-0.53%)
Jul 19, 2017 4.520 4.743 4.520 4.693 119,362 +0.17(+3.83%)
Jul 18, 2017 4.545 4.570 4.446 4.520 46,688 -0.05(-1.08%)
Jul 17, 2017 4.619 4.619 4.424 4.570 63,067 -0.07(-1.60%)
Jul 14, 2017 4.619 4.644 4.570 4.644 52,418 +0.02(+0.53%)
Jul 13, 2017 4.718 4.743 4.498 4.619 83,144 -0.07(-1.58%)
Jul 12, 2017 4.619 4.768 4.523 4.693 102,050 +0.07(+1.60%)
Jul 11, 2017 4.545 4.669 4.446 4.619 71,846 +0.07(+1.63%)
Jul 10, 2017 4.520 4.644 4.451 4.545 67,474 +0.00(+0.00%)
Jul 07, 2017 4.545 4.600 4.446 4.545 43,079 +0.00(+0.00%)
Jul 06, 2017 4.595 4.669 4.530 4.545 81,005 -0.07(-1.60%)
Jul 05, 2017 4.570 4.619 4.545 4.619 86,203 +0.02(+0.54%)
Jul 03, 2017 4.644 4.644 4.570 4.595 37,359 -0.05(-1.06%)
Jun 30, 2017 4.866 4.891 4.570 4.644 128,244 -0.25(-5.05%)
Jun 29, 2017 4.817 4.891 4.730 4.891 94,336 +0.07(+1.54%)
Jun 28, 2017 4.965 4.965 4.743 4.817 79,321 -0.10(-2.01%)
Jun 27, 2017 5.015 5.015 4.842 4.916 60,118 -0.12(-2.45%)
Jun 26, 2017 4.595 5.089 4.570 5.039 229,270 +0.37(+7.94%)
Jun 23, 2017 4.545 4.718 4.533 4.669 2,402,198 +0.12(+2.72%)
Jun 22, 2017 4.520 4.669 4.520 4.545 120,459 +0.05(+1.10%)
Jun 21, 2017 4.570 4.693 4.446 4.496 52,827 -0.07(-1.62%)
Jun 20, 2017 4.422 4.595 4.422 4.570 64,087 +0.07(+1.65%)
Jun 19, 2017 4.644 4.718 4.397 4.496 54,699 -0.10(-2.15%)
Jun 16, 2017 4.471 4.669 4.471 4.595 64,112 +0.15(+3.33%)
Jun 15, 2017 4.372 4.520 4.372 4.446 44,725 +0.05(+1.12%)
Jun 14, 2017 4.718 4.730 4.397 4.397 132,739 -0.30(-6.32%)
Jun 13, 2017 4.768 4.768 4.693 4.693 54,544 -0.02(-0.52%)
Jun 12, 2017 5.015 5.027 4.669 4.718 104,458 -0.35(-6.83%)
Jun 09, 2017 4.940 5.113 4.903 5.064 70,868 +0.07(+1.49%)
Jun 08, 2017 4.842 4.990 4.768 4.990 72,354 +0.17(+3.59%)
Jun 07, 2017 4.743 4.965 4.718 4.817 38,735 +0.12(+2.63%)
Jun 06, 2017 4.916 4.990 4.693 4.693 32,665 -0.22(-4.52%)
Jun 05, 2017 4.891 4.940 4.718 4.916 57,827 +0.05(+1.02%)
Jun 02, 2017 4.743 4.916 4.693 4.866 76,183 +0.15(+3.14%)
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.