Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.16 -0.10 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 01, 2017 4.753 4.802 4.703 4.728 35,239 +0.00(+0.00%)
May 31, 2017 4.703 4.753 4.678 4.728 60,318 +0.10(+2.14%)
May 30, 2017 4.827 4.827 4.579 4.629 77,387 -0.17(-3.61%)
May 26, 2017 4.901 4.901 4.777 4.802 49,999 -0.07(-1.52%)
May 25, 2017 4.678 4.901 4.555 4.876 75,924 +0.17(+3.68%)
May 24, 2017 4.530 4.728 4.379 4.703 164,156 +0.35(+7.95%)
May 23, 2017 4.381 4.431 4.332 4.357 52,893 +0.00(+0.00%)
May 22, 2017 4.357 4.431 4.282 4.357 66,481 -0.05(-1.12%)
May 19, 2017 4.431 4.431 4.381 4.406 88,066 -0.02(-0.56%)
May 18, 2017 4.381 4.530 4.359 4.431 50,302 +0.05(+1.13%)
May 17, 2017 4.530 4.579 4.381 4.381 48,124 -0.17(-3.80%)
May 16, 2017 4.406 4.555 4.350 4.555 63,120 +0.07(+1.66%)
May 15, 2017 4.579 4.604 4.431 4.480 101,044 -0.17(-3.72%)
May 12, 2017 4.579 4.703 4.406 4.654 124,142 +0.05(+1.08%)
May 11, 2017 4.777 4.802 4.381 4.604 271,931 -0.22(-4.62%)
May 10, 2017 4.951 4.951 4.656 4.827 132,876 -0.10(-2.01%)
May 09, 2017 4.852 4.975 4.631 4.926 214,079 -0.02(-0.50%)
May 08, 2017 4.852 5.077 4.629 4.951 290,268 -0.22(-4.31%)
May 05, 2017 5.198 5.198 5.050 5.173 63,960 -0.02(-0.48%)
May 04, 2017 5.248 5.347 5.149 5.198 67,358 -0.07(-1.41%)
May 03, 2017 5.248 5.297 5.149 5.272 47,912 +0.07(+1.43%)
May 02, 2017 5.223 5.248 5.124 5.198 47,260 +0.00(+0.00%)
May 01, 2017 5.297 5.359 5.074 5.198 52,689 -0.05(-0.94%)
Apr 28, 2017 5.124 5.322 5.111 5.248 51,501 +0.17(+3.41%)
Apr 27, 2017 5.124 5.223 5.074 5.074 36,647 -0.02(-0.49%)
Apr 26, 2017 5.149 5.322 5.099 5.099 95,693 -0.05(-0.96%)
Apr 25, 2017 5.173 5.099 5.149 104,284 +0.05(+0.97%)
Apr 24, 2017 5.124 5.124 4.728 5.099 71,814 +0.02(+0.49%)
Apr 21, 2017 5.124 5.149 5.062 5.074 191,813 -0.02(-0.49%)
Apr 20, 2017 5.173 5.198 5.173 5.099 110,536 +0.00(+0.00%)
Apr 19, 2017 5.163 5.163 5.050 5.099 91,090 +0.10(+1.98%)
Apr 18, 2017 5.000 5.149 4.951 5.000 126,156 -0.05(-0.98%)
Apr 17, 2017 5.025 5.212 5.025 5.050 223,568 +0.00(+0.00%)
Apr 13, 2017 4.901 5.074 4.889 5.050 67,649 +0.07(+1.49%)
Apr 12, 2017 5.050 5.050 4.876 4.975 93,090 -0.02(-0.50%)
Apr 11, 2017 5.074 5.074 4.951 5.000 36,821 -0.05(-0.98%)
Apr 10, 2017 5.000 5.124 4.951 5.050 45,098 +0.07(+1.49%)
Apr 07, 2017 4.951 5.000 4.951 4.975 54,436 +0.02(+0.50%)
Apr 06, 2017 4.901 5.000 4.901 4.951 27,311 +0.02(+0.50%)
Apr 05, 2017 4.951 4.975 4.716 4.926 73,161 +0.02(+0.51%)
Apr 04, 2017 4.899 4.952 4.697 4.901 63,486 +0.00(+0.00%)
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.