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

Napco Sec Tech Inc (NQ: NSSC )

51.21 -0.62 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2016 3.533 3.567 3.496 3.533 44,125 +0.00(+0.14%)
Aug 30, 2016 3.556 3.556 3.483 3.528 31,375 -0.00(-0.14%)
Aug 29, 2016 3.542 3.631 3.434 3.533 278,501 -0.02(-0.69%)
Aug 26, 2016 3.582 3.602 3.542 3.557 27,398 -0.00(-0.14%)
Aug 25, 2016 3.557 3.602 3.513 3.562 20,037 -0.01(-0.41%)
Aug 24, 2016 3.631 3.631 3.567 3.577 39,231 -0.03(-0.82%)
Aug 23, 2016 3.562 3.706 3.562 3.607 38,530 +0.01(+0.41%)
Aug 22, 2016 3.612 3.636 3.483 3.592 65,646 -0.02(-0.55%)
Aug 19, 2016 3.646 3.681 3.607 3.612 82,441 -0.02(-0.54%)
Aug 18, 2016 3.646 3.829 3.627 3.631 274,158 +0.01(+0.27%)
Aug 17, 2016 3.635 3.641 3.582 3.622 27,178 -0.02(-0.54%)
Aug 16, 2016 3.612 3.646 3.607 3.641 54,947 +0.03(+0.82%)
Aug 15, 2016 3.587 3.656 3.587 3.612 97,805 -0.04(-1.08%)
Aug 12, 2016 3.582 3.671 3.582 3.651 87,977 +0.05(+1.51%)
Aug 11, 2016 3.592 3.626 3.577 3.597 101,333 +0.02(+0.55%)
Aug 10, 2016 3.597 3.602 3.562 3.577 82,684 -0.01(-0.41%)
Aug 09, 2016 3.631 3.631 3.587 3.592 44,256 +0.00(+0.14%)
Aug 08, 2016 3.572 3.612 3.458 3.587 114,189 -0.03(-0.82%)
Aug 05, 2016 3.606 3.656 3.562 3.617 39,716 +0.00(+0.00%)
Aug 04, 2016 3.602 3.631 3.582 3.617 47,193 +0.03(+0.83%)
Aug 03, 2016 3.617 3.617 3.578 3.587 92,180 -0.00(-0.14%)
Aug 02, 2016 3.602 3.626 3.562 3.592 140,688 +0.00(+0.14%)
Aug 01, 2016 3.641 3.666 3.533 3.587 148,668 -0.00(-0.14%)
Jul 29, 2016 3.706 3.710 3.567 3.592 80,779 -0.10(-2.81%)
Jul 28, 2016 3.691 3.720 3.686 3.696 61,792 +0.01(+0.27%)
Jul 27, 2016 3.710 3.710 3.671 3.686 91,332 +0.00(+0.13%)
Jul 26, 2016 3.666 3.709 3.666 3.681 197,552 -0.01(-0.40%)
Jul 25, 2016 3.666 3.695 3.647 3.696 242,440 +0.00(+0.13%)
Jul 22, 2016 3.607 3.701 3.592 3.691 229,128 +0.05(+1.49%)
Jul 21, 2016 3.626 3.661 3.557 3.636 432,374 +0.02(+0.68%)
Jul 20, 2016 3.498 3.631 3.449 3.612 257,877 +0.10(+2.96%)
Jul 19, 2016 3.454 3.528 3.444 3.508 138,372 +0.04(+1.28%)
Jul 18, 2016 3.473 3.557 3.454 3.463 338,539 +0.02(+0.72%)
Jul 15, 2016 3.379 3.448 3.379 3.439 59,695 +0.03(+1.02%)
Jul 14, 2016 3.409 3.444 3.340 3.404 213,448 +0.01(+0.44%)
Jul 13, 2016 3.449 3.483 3.320 3.389 17,288 -0.06(-1.72%)
Jul 12, 2016 3.493 3.523 3.439 3.449 94,514 -0.03(-0.99%)
Jul 11, 2016 3.463 3.508 3.449 3.483 160,148 +0.03(+1.00%)
Jul 08, 2016 3.478 3.444 3.444 3.449 54,611 +0.00(+0.14%)
Jul 07, 2016 3.370 3.552 3.325 3.444 243,320 +0.27(+8.65%)
Jul 05, 2016 3.162 3.202 3.162 3.169 145,835 +0.02(+0.79%)
Jul 01, 2016 3.147 3.145 3.145 3.145 36,027 +0.00(+0.08%)
Jun 30, 2016 3.147 3.172 3.127 3.142 120,126 -0.00(-0.16%)
Jun 29, 2016 3.157 3.184 3.118 3.147 48,142 +0.01(+0.47%)
Jun 28, 2016 3.063 3.286 3.063 3.132 59,748 +0.07(+2.42%)
Jun 27, 2016 3.078 3.078 3.024 3.058 12,488 -0.04(-1.28%)
Jun 24, 2016 3.093 3.120 3.024 3.098 16,216 -0.03(-1.10%)
Jun 23, 2016 3.127 3.231 3.098 3.132 37,126 +0.03(+1.12%)
Jun 22, 2016 3.132 3.182 3.083 3.098 54,370 -0.06(-1.88%)
Jun 21, 2016 3.206 3.211 3.132 3.157 17,046 -0.04(-1.24%)
Jun 20, 2016 3.162 3.204 3.108 3.197 8,988 +0.03(+1.09%)
Jun 17, 2016 3.195 3.241 3.068 3.162 41,022 +0.03(+1.11%)
Jun 16, 2016 3.135 3.207 3.118 3.127 9,626 -0.04(-1.40%)
Jun 15, 2016 3.226 3.246 3.167 3.172 17,898 -0.08(-2.43%)
Jun 14, 2016 3.152 3.251 3.058 3.251 35,899 +0.04(+1.39%)
Jun 13, 2016 3.096 3.251 3.078 3.207 29,833 -0.01(-0.46%)
Jun 10, 2016 3.281 3.281 3.216 3.221 20,721 -0.02(-0.61%)
Jun 09, 2016 3.187 3.248 3.118 3.241 27,791 +0.05(+1.55%)
Jun 08, 2016 3.207 3.207 3.162 3.192 19,644 -0.02(-0.62%)
Jun 07, 2016 3.211 3.236 3.202 3.211 22,549 +0.00(+0.00%)
Jun 06, 2016 3.251 3.261 3.167 3.211 26,271 -0.04(-1.22%)
Jun 03, 2016 3.286 3.286 2.806 3.251 6,258 -0.01(-0.30%)
Jun 02, 2016 3.197 3.355 3.192 3.261 74,835 -0.02(-0.60%)
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.