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 (%)
May 31, 2018 5.941 5.966 5.792 5.867 55,248 -0.05(-0.84%)
May 30, 2018 5.966 5.990 5.842 5.916 45,327 +0.00(+0.00%)
May 29, 2018 5.891 5.916 5.768 5.916 40,456 +0.05(+0.84%)
May 25, 2018 5.867 5.867 5.867 0 -0.02(-0.42%)
May 24, 2018 5.966 5.991 5.867 5.891 44,933 -0.05(-0.83%)
May 23, 2018 5.916 5.966 5.869 5.941 42,351 +0.02(+0.42%)
May 22, 2018 5.916 6.077 5.867 5.916 94,221 -0.02(-0.42%)
May 21, 2018 5.867 6.015 5.867 5.941 153,798 +0.07(+1.27%)
May 18, 2018 5.916 5.916 5.817 5.867 72,165 +0.00(+0.00%)
May 17, 2018 5.817 5.891 5.743 5.867 24,693 +0.05(+0.85%)
May 16, 2018 5.916 5.916 5.743 5.817 58,246 -0.05(-0.84%)
May 15, 2018 5.792 5.916 5.792 5.867 24,220 +0.00(+0.00%)
May 14, 2018 5.817 5.907 5.792 5.867 21,526 +0.07(+1.28%)
May 11, 2018 5.941 5.941 5.718 5.792 38,307 -0.12(-2.09%)
May 10, 2018 5.891 5.916 5.817 5.916 32,278 +0.02(+0.42%)
May 09, 2018 5.792 5.936 5.768 5.891 102,920 +0.07(+1.28%)
May 08, 2018 5.867 5.867 5.644 5.817 95,554 -0.02(-0.42%)
May 07, 2018 5.570 5.916 5.272 5.842 158,953 +0.45(+8.26%)
May 04, 2018 5.272 5.446 5.272 5.396 67,843 +0.02(+0.46%)
May 03, 2018 5.495 5.520 5.322 5.372 54,911 -0.10(-1.81%)
May 02, 2018 5.372 5.520 5.297 5.471 64,427 +0.10(+1.84%)
May 01, 2018 5.248 5.372 5.198 5.372 21,512 +0.07(+1.40%)
Apr 30, 2018 5.223 5.326 5.223 5.297 33,231 -0.02(-0.47%)
Apr 27, 2018 5.347 5.347 5.248 5.322 16,767 +0.00(+0.00%)
Apr 26, 2018 5.297 5.322 5.198 5.322 38,663 -0.02(-0.46%)
Apr 25, 2018 5.292 5.347 5.292 5.347 14,650 +0.05(+0.93%)
Apr 24, 2018 5.471 5.495 5.248 5.297 45,823 -0.17(-3.17%)
Apr 23, 2018 5.446 5.495 5.421 5.471 17,856 +0.07(+1.38%)
Apr 20, 2018 5.372 5.446 5.307 5.396 26,721 +0.00(+0.00%)
Apr 19, 2018 5.446 5.471 5.396 5.396 18,823 -0.02(-0.46%)
Apr 18, 2018 5.372 5.495 5.372 5.421 15,868 +0.02(+0.46%)
Apr 17, 2018 5.421 5.495 5.396 5.396 37,926 +0.02(+0.46%)
Apr 16, 2018 5.347 5.442 5.347 5.372 28,555 -0.02(-0.46%)
Apr 13, 2018 5.347 5.421 5.345 5.396 22,005 +0.05(+0.93%)
Apr 12, 2018 5.421 5.471 5.297 5.347 60,565 +0.00(+0.00%)
Apr 11, 2018 5.396 5.423 5.372 5.347 18,886 +0.00(+0.00%)
Apr 10, 2018 5.322 5.421 5.248 5.347 58,959 +0.00(+0.00%)
Apr 09, 2018 5.359 5.383 5.272 5.347 65,376 +0.07(+1.41%)
Apr 06, 2018 5.223 5.297 5.161 5.272 35,584 +0.05(+0.95%)
Apr 05, 2018 5.198 5.272 5.173 5.223 51,075 -0.02(-0.47%)
Apr 04, 2018 5.198 5.297 5.099 5.248 71,600 +0.05(+0.95%)
Apr 03, 2018 5.223 5.272 5.173 5.198 47,157 -0.02(-0.47%)
Apr 02, 2018 5.718 5.792 5.173 5.223 70,388 -0.57(-9.83%)
Mar 29, 2018 5.792 5.792 5.792 0 +0.20(+3.54%)
Mar 28, 2018 5.322 5.693 5.297 5.594 182,429 +0.27(+5.12%)
Mar 27, 2018 5.124 5.396 5.124 5.322 119,122 +0.17(+3.37%)
Mar 26, 2018 5.025 5.198 5.025 5.149 88,050 +0.15(+2.97%)
Mar 23, 2018 4.876 5.000 4.827 5.000 70,420 +0.05(+1.00%)
Mar 22, 2018 5.000 5.099 4.827 4.951 50,833 -0.07(-1.48%)
Mar 21, 2018 4.951 5.149 4.951 5.025 192,635 +0.02(+0.49%)
Mar 20, 2018 4.951 5.124 4.904 5.000 175,488 +0.05(+1.00%)
Mar 19, 2018 4.951 4.951 4.876 4.951 30,034 +0.02(+0.50%)
Mar 16, 2018 4.901 4.951 4.852 4.926 104,951 +0.00(+0.00%)
Mar 15, 2018 4.802 4.926 4.728 4.926 25,434 +0.10(+2.05%)
Mar 14, 2018 4.777 4.827 4.728 4.827 97,150 +0.02(+0.52%)
Mar 13, 2018 4.753 4.852 4.753 4.802 36,542 -0.05(-1.02%)
Mar 12, 2018 4.753 4.852 4.753 4.852 28,206 -0.02(-0.51%)
Mar 09, 2018 4.852 4.926 4.802 4.876 35,954 +0.00(+0.00%)
Mar 08, 2018 4.753 4.951 4.753 4.876 29,842 +0.05(+1.03%)
Mar 07, 2018 4.827 4.876 4.802 4.827 19,322 +0.00(+0.00%)
Mar 06, 2018 4.951 4.951 4.802 4.827 44,169 -0.12(-2.50%)
Mar 05, 2018 5.025 5.050 4.926 4.951 28,436 -0.10(-1.96%)
Mar 02, 2018 5.050 5.074 4.802 5.050 39,976 -0.02(-0.49%)
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.