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 (%)
Jan 31, 2019 7.723 7.822 7.411 7.777 47,061 +0.00(+0.06%)
Jan 30, 2019 7.668 7.867 7.492 7.772 55,872 +0.14(+1.88%)
Jan 29, 2019 7.683 7.764 7.609 7.629 63,875 -0.11(-1.41%)
Jan 28, 2019 7.921 7.921 7.723 7.737 49,101 -0.21(-2.68%)
Jan 25, 2019 7.921 8.020 7.698 7.950 64,237 +0.00(+0.06%)
Jan 24, 2019 7.510 7.945 7.475 7.945 72,976 +0.43(+5.73%)
Jan 23, 2019 7.836 7.836 7.048 7.515 83,801 -0.29(-3.74%)
Jan 22, 2019 8.267 8.267 7.802 7.807 55,757 -0.47(-5.63%)
Jan 18, 2019 8.129 8.327 8.124 8.272 112,516 +0.20(+2.45%)
Jan 17, 2019 7.975 8.203 7.975 8.074 30,147 +0.06(+0.74%)
Jan 16, 2019 8.089 8.199 7.965 8.015 46,089 -0.04(-0.55%)
Jan 15, 2019 7.752 8.094 7.631 8.059 63,706 +0.31(+4.03%)
Jan 14, 2019 7.896 7.945 7.747 7.747 43,384 -0.15(-1.88%)
Jan 11, 2019 7.574 8.044 7.574 7.896 120,596 +0.32(+4.18%)
Jan 10, 2019 7.480 7.653 7.440 7.579 57,894 +0.16(+2.20%)
Jan 09, 2019 7.426 7.559 7.341 7.416 63,360 -0.01(-0.13%)
Jan 08, 2019 7.381 7.663 7.257 7.426 72,351 +0.04(+0.54%)
Jan 07, 2019 7.341 7.641 7.198 7.386 71,782 +0.04(+0.54%)
Jan 04, 2019 7.332 7.671 7.079 7.346 83,427 +0.11(+1.57%)
Jan 03, 2019 7.599 7.653 7.183 7.233 54,123 -0.45(-5.86%)
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.