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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 4.876 4.901 4.579 4.654 127,978 -0.25(-5.05%)
Jun 29, 2017 4.827 4.901 4.740 4.901 94,140 +0.07(+1.54%)
Jun 28, 2017 4.975 4.975 4.753 4.827 79,156 -0.10(-2.01%)
Jun 27, 2017 5.025 5.025 4.852 4.926 59,993 -0.12(-2.45%)
Jun 26, 2017 4.604 5.099 4.579 5.050 228,794 +0.37(+7.94%)
Jun 23, 2017 4.555 4.728 4.542 4.678 2,397,210 +0.12(+2.72%)
Jun 22, 2017 4.530 4.678 4.530 4.555 120,209 +0.05(+1.10%)
Jun 21, 2017 4.579 4.703 4.456 4.505 52,717 -0.07(-1.62%)
Jun 20, 2017 4.431 4.604 4.431 4.579 63,954 +0.07(+1.65%)
Jun 19, 2017 4.654 4.728 4.406 4.505 54,586 -0.10(-2.15%)
Jun 16, 2017 4.480 4.678 4.480 4.604 63,978 +0.15(+3.33%)
Jun 15, 2017 4.381 4.530 4.381 4.456 44,632 +0.05(+1.12%)
Jun 14, 2017 4.728 4.740 4.406 4.406 132,464 -0.30(-6.32%)
Jun 13, 2017 4.777 4.777 4.703 4.703 54,430 -0.02(-0.52%)
Jun 12, 2017 5.025 5.037 4.678 4.728 104,242 -0.35(-6.83%)
Jun 09, 2017 4.951 5.124 4.914 5.074 70,721 +0.07(+1.49%)
Jun 08, 2017 4.852 5.000 4.777 5.000 72,204 +0.17(+3.59%)
Jun 07, 2017 4.753 4.975 4.728 4.827 38,655 +0.12(+2.63%)
Jun 06, 2017 4.926 5.000 4.703 4.703 32,597 -0.22(-4.52%)
Jun 05, 2017 4.901 4.951 4.728 4.926 57,707 +0.05(+1.02%)
Jun 02, 2017 4.753 4.926 4.703 4.876 76,025 +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.