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 (%)
Jul 31, 2015 2.861 2.921 2.861 2.896 33,241 +0.04(+1.56%)
Jul 29, 2015 2.857 2.852 2.852 2.852 103 +0.03(+1.23%)
Jul 28, 2015 2.871 2.871 2.624 2.817 34,924 +0.11(+4.02%)
Jul 27, 2015 2.748 2.822 2.624 2.708 47,946 -0.09(-3.19%)
Jul 24, 2015 2.852 2.921 2.683 2.797 49,023 -0.09(-3.25%)
Jul 23, 2015 2.857 2.970 2.832 2.891 27,519 -0.06(-2.01%)
Jul 22, 2015 2.961 2.990 2.906 2.951 10,537 -0.04(-1.25%)
Jul 21, 2015 2.936 2.995 2.936 2.988 41,475 +0.07(+2.29%)
Jul 20, 2015 2.951 2.970 2.866 2.921 28,476 -0.02(-0.67%)
Jul 17, 2015 2.946 2.946 2.827 2.941 16,690 +0.02(+0.68%)
Jul 16, 2015 2.911 2.921 2.782 2.921 18,199 +0.01(+0.51%)
Jul 15, 2015 2.881 2.906 2.876 2.906 13,703 +0.03(+1.21%)
Jul 14, 2015 2.837 2.880 2.837 2.871 4,486 -0.02(-0.60%)
Jul 13, 2015 2.911 2.911 2.758 2.889 18,381 +0.00(+0.09%)
Jul 10, 2015 2.810 2.886 2.810 2.886 9,972 +0.00(+0.00%)
Jul 09, 2015 2.861 2.886 2.832 2.886 9,229 +0.04(+1.57%)
Jul 08, 2015 2.787 2.842 2.772 2.842 15,054 +0.10(+3.80%)
Jul 07, 2015 2.822 2.822 2.738 2.738 10,901 -0.08(-2.98%)
Jul 06, 2015 2.738 2.822 2.738 2.822 6,655 +0.07(+2.70%)
Jul 02, 2015 2.767 2.748 2.748 2.748 2,019 -0.09(-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.