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 (%)
Nov 30, 2018 8.149 8.278 7.961 8.188 40,196 +0.04(+0.55%)
Nov 29, 2018 8.080 8.248 8.005 8.144 24,849 +0.06(+0.73%)
Nov 28, 2018 7.990 8.129 7.886 8.084 54,996 +0.13(+1.68%)
Nov 27, 2018 7.852 8.035 7.852 7.951 31,611 +0.01(+0.19%)
Nov 26, 2018 8.040 8.040 7.790 7.936 68,774 -0.11(-1.35%)
Nov 23, 2018 7.857 8.540 7.857 8.045 19,189 +0.07(+0.87%)
Nov 21, 2018 7.976 7.976 7.976 0 +0.01(+0.19%)
Nov 20, 2018 8.268 8.398 7.896 7.961 63,762 -0.34(-4.06%)
Nov 19, 2018 8.500 8.500 8.233 8.297 66,986 -0.17(-2.05%)
Nov 16, 2018 8.273 8.555 8.040 8.471 91,098 +0.14(+1.66%)
Nov 15, 2018 8.233 8.394 8.233 8.332 61,460 +0.06(+0.78%)
Nov 14, 2018 8.396 8.396 8.130 8.268 96,677 -0.07(-0.89%)
Nov 13, 2018 8.490 8.490 8.218 8.342 148,775 -0.06(-0.71%)
Nov 12, 2018 8.589 8.589 8.322 8.401 123,681 -0.17(-2.02%)
Nov 09, 2018 8.540 8.639 7.995 8.575 83,220 -0.03(-0.35%)
Nov 08, 2018 8.391 8.669 8.258 8.604 137,273 +0.28(+3.33%)
Nov 07, 2018 8.456 8.783 8.040 8.327 156,147 -0.09(-1.06%)
Nov 06, 2018 7.748 8.471 7.748 8.416 239,154 +0.63(+8.07%)
Nov 05, 2018 7.674 7.847 7.446 7.787 139,802 +0.33(+4.45%)
Nov 02, 2018 7.134 7.594 7.079 7.456 105,641 +0.32(+4.44%)
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.