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

Napco Sec Tech Inc (NQ: NSSC )

44.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2015 2.896 2.931 2.758 2.822 31,266 -0.04(-1.55%)
Mar 31, 2015 2.772 2.931 2.772 2.866 14,185 +0.12(+4.32%)
Mar 30, 2015 2.738 2.812 2.728 2.748 17,662 -0.05(-1.93%)
Mar 27, 2015 2.812 2.817 2.723 2.802 26,460 +0.02(+0.70%)
Mar 26, 2015 2.822 2.832 2.782 2.782 21,498 +0.05(+2.00%)
Mar 25, 2015 2.787 2.792 2.723 2.728 22,178 -0.08(-2.99%)
Mar 24, 2015 2.797 2.812 2.792 2.812 4,409 +0.01(+0.35%)
Mar 23, 2015 2.807 2.807 2.797 2.802 9,493 -0.02(-0.88%)
Mar 20, 2015 2.852 2.852 2.797 2.827 12,670 +0.03(+1.06%)
Mar 19, 2015 2.866 2.866 2.762 2.797 29,096 -0.07(-2.42%)
Mar 18, 2015 2.882 2.882 2.782 2.866 9,580 +0.01(+0.52%)
Mar 17, 2015 2.866 2.931 2.837 2.852 4,910 -0.02(-0.69%)
Mar 16, 2015 2.886 2.886 2.777 2.871 18,829 -0.01(-0.34%)
Mar 13, 2015 2.827 2.881 2.758 2.881 17,379 +0.08(+3.01%)
Mar 12, 2015 2.866 2.866 2.771 2.797 15,900 +0.01(+0.36%)
Mar 11, 2015 2.941 2.956 2.753 2.787 71,054 -0.08(-2.93%)
Mar 10, 2015 2.822 2.871 2.822 2.871 35,130 +0.03(+1.05%)
Mar 09, 2015 2.931 2.931 2.770 2.842 16,223 -0.01(-0.35%)
Mar 06, 2015 2.921 2.965 2.748 2.852 120,144 +0.00(+0.17%)
Mar 05, 2015 2.758 2.847 2.757 2.847 42,515 +0.10(+3.60%)
Mar 04, 2015 2.723 2.797 2.678 2.748 10,972 +0.07(+2.59%)
Mar 03, 2015 2.678 2.802 2.659 2.678 21,693 -0.08(-2.87%)
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.