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

Napco Sec Tech Inc (NQ: NSSC )

43.00 -1.00 (-2.27%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 25, 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, 2015 2.847 2.852 2.777 2.837 20,080 +0.07(+2.69%)
Jun 29, 2015 2.831 2.831 2.738 2.762 13,091 -0.01(-0.53%)
Jun 26, 2015 2.832 2.871 2.748 2.777 29,325 +0.03(+1.08%)
Jun 25, 2015 2.842 2.842 2.748 2.748 13,072 -0.03(-1.07%)
Jun 24, 2015 2.733 2.822 2.733 2.777 4,286 +0.01(+0.54%)
Jun 23, 2015 2.802 2.822 2.762 2.762 8,495 -0.02(-0.71%)
Jun 22, 2015 2.738 2.782 2.738 2.782 4,558 -0.06(-2.26%)
Jun 19, 2015 2.852 2.852 2.738 2.847 17,759 +0.01(+0.52%)
Jun 18, 2015 2.758 2.832 2.758 2.832 8,475 +0.07(+2.69%)
Jun 17, 2015 2.769 2.802 2.758 2.758 6,019 +0.00(+0.18%)
Jun 16, 2015 2.738 2.812 2.738 2.753 5,651 +0.01(+0.54%)
Jun 15, 2015 2.698 2.738 2.609 2.738 5,397 +0.02(+0.91%)
Jun 12, 2015 2.777 2.777 2.713 2.713 424 -0.04(-1.44%)
Jun 11, 2015 2.787 2.817 2.619 2.753 12,460 -0.03(-1.24%)
Jun 10, 2015 2.634 2.822 2.634 2.787 27,796 +0.00(+0.18%)
Jun 08, 2015 2.644 2.782 2.782 2.782 335 +0.01(+0.36%)
Jun 05, 2015 2.713 2.837 2.650 2.772 23,513 -0.00(-0.18%)
Jun 04, 2015 2.738 2.787 2.693 2.777 23,530 +0.07(+2.56%)
Jun 03, 2015 2.649 2.817 2.649 2.708 9,368 -0.07(-2.67%)
Jun 02, 2015 2.728 2.797 2.634 2.782 46,199 +0.03(+1.26%)
Jun 01, 2015 2.689 2.772 2.688 2.748 13,129 +0.05(+1.83%)
May 29, 2015 2.574 2.767 2.574 2.698 25,770 -0.02(-0.73%)
May 28, 2015 2.589 2.743 2.589 2.718 34,138 +0.02(+0.92%)
May 27, 2015 2.659 2.748 2.659 2.693 37,156 +0.04(+1.59%)
May 26, 2015 2.604 2.651 2.599 2.651 10,509 -0.07(-2.46%)
May 22, 2015 2.673 2.718 2.718 2.718 12,321 +0.08(+3.20%)
May 21, 2015 2.609 2.639 2.579 2.634 9,881 +0.06(+2.31%)
May 20, 2015 2.584 2.604 2.451 2.574 337,013 -0.01(-0.48%)
May 19, 2015 2.558 2.587 2.558 2.587 27,103 -0.01(-0.48%)
May 18, 2015 2.574 2.614 2.541 2.599 24,089 +0.00(+0.00%)
May 15, 2015 2.555 2.614 2.555 2.599 19,952 +0.05(+1.94%)
May 14, 2015 2.550 2.604 2.550 2.550 3,635 -0.04(-1.72%)
May 13, 2015 2.550 2.594 2.525 2.594 25,854 -0.00(-0.19%)
May 12, 2015 2.525 2.599 2.525 2.599 11,994 +0.07(+2.94%)
May 11, 2015 2.525 2.614 2.525 2.525 54,764 -0.12(-4.49%)
May 08, 2015 2.554 2.644 2.545 2.644 14,729 +0.11(+4.50%)
May 07, 2015 2.475 2.564 2.475 2.530 12,060 +0.04(+1.59%)
May 06, 2015 2.490 2.511 2.460 2.490 53,279 +0.00(+0.00%)
May 05, 2015 2.530 2.535 2.490 2.490 34,338 -0.02(-0.98%)
May 04, 2015 2.515 2.584 2.515 2.515 52,594 -0.10(-3.97%)
May 01, 2015 2.708 2.708 2.604 2.619 19,080 -0.04(-1.49%)
Apr 30, 2015 2.673 2.698 2.604 2.659 42,242 -0.01(-0.37%)
Apr 29, 2015 2.609 2.718 2.609 2.668 22,673 +0.02(+0.75%)
Apr 28, 2015 2.659 2.708 2.644 2.649 31,066 -0.01(-0.56%)
Apr 27, 2015 2.624 2.726 2.624 2.663 26,689 -0.06(-2.18%)
Apr 24, 2015 2.733 2.739 2.654 2.723 43,066 +0.01(+0.36%)
Apr 23, 2015 2.762 2.777 2.673 2.713 63,609 -0.09(-3.35%)
Apr 22, 2015 2.828 2.828 2.792 2.807 5,857 -0.01(-0.35%)
Apr 21, 2015 2.842 2.852 2.777 2.817 34,419 -0.04(-1.39%)
Apr 20, 2015 2.776 2.896 2.758 2.857 29,363 +0.02(+0.70%)
Apr 17, 2015 2.886 2.946 2.837 2.837 43,529 -0.07(-2.39%)
Apr 16, 2015 2.931 2.939 2.898 2.906 3,904 +0.02(+0.86%)
Apr 15, 2015 2.956 2.961 2.881 2.881 15,181 -0.04(-1.52%)
Apr 14, 2015 3.010 3.010 2.926 2.926 28,204 -0.06(-2.15%)
Apr 13, 2015 3.015 3.015 2.970 2.990 123,402 -0.02(-0.82%)
Apr 10, 2015 3.050 3.050 2.960 3.015 22,219 +0.00(+0.00%)
Apr 09, 2015 2.886 3.015 2.886 3.015 22,608 +0.07(+2.53%)
Apr 08, 2015 2.936 2.941 2.758 2.941 20,441 +0.06(+2.06%)
Apr 07, 2015 2.802 2.921 2.802 2.881 15,353 +0.02(+0.87%)
Apr 06, 2015 2.758 2.931 2.748 2.857 87,220 +0.04(+1.41%)
Apr 02, 2015 2.777 2.817 2.817 2.817 4,241 -0.00(-0.18%)
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.