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 29, 2020 11.09 11.28 10.91 11.25 107,055 +0.07(+0.66%)
May 28, 2020 11.63 11.63 11.09 11.17 151,704 -0.47(-4.04%)
May 27, 2020 11.46 11.68 11.18 11.64 123,431 +0.41(+3.66%)
May 26, 2020 11.20 11.44 11.12 11.23 98,382 +0.31(+2.86%)
May 22, 2020 10.70 10.99 10.61 10.92 133,718 +0.22(+2.08%)
May 21, 2020 11.10 11.19 10.68 10.70 109,011 -0.47(-4.17%)
May 20, 2020 10.97 11.53 10.97 11.16 152,025 +0.36(+3.30%)
May 19, 2020 10.82 11.16 10.81 10.81 106,023 -0.02(-0.18%)
May 18, 2020 11.35 11.46 10.80 10.83 160,115 -0.06(-0.59%)
May 15, 2020 10.33 11.07 10.33 10.89 148,868 +0.52(+5.06%)
May 14, 2020 10.20 10.40 9.867 10.37 135,106 -0.08(-0.81%)
May 13, 2020 10.40 10.51 10.18 10.45 234,084 +0.05(+0.48%)
May 12, 2020 11.23 11.25 10.35 10.40 207,968 -0.77(-6.87%)
May 11, 2020 11.19 11.28 10.80 11.17 155,069 -0.21(-1.87%)
May 08, 2020 11.00 11.48 11.00 11.38 181,388 +0.49(+4.45%)
May 07, 2020 10.40 10.91 10.24 10.90 234,876 +0.47(+4.46%)
May 06, 2020 10.84 11.04 10.31 10.43 255,760 -0.29(-2.72%)
May 05, 2020 11.18 11.74 10.61 10.72 237,486 -0.28(-2.56%)
May 04, 2020 9.674 11.12 9.674 11.01 368,338 +1.45(+15.18%)
May 01, 2020 9.674 9.688 9.525 9.555 121,195 -0.37(-3.69%)
Apr 30, 2020 10.37 10.37 9.495 9.921 199,790 -0.34(-3.33%)
Apr 29, 2020 9.896 10.42 9.891 10.26 331,977 +0.61(+6.31%)
Apr 28, 2020 8.981 9.733 8.882 9.654 190,135 +0.92(+10.48%)
Apr 27, 2020 8.812 9.035 8.649 8.738 158,872 +0.00(+0.06%)
Apr 24, 2020 9.367 9.475 8.570 8.733 293,494 -0.51(-5.52%)
Apr 23, 2020 8.446 9.396 8.446 9.243 356,580 +0.79(+9.31%)
Apr 22, 2020 7.837 8.495 7.713 8.456 156,816 +0.77(+9.98%)
Apr 21, 2020 8.089 8.139 7.565 7.688 180,588 -0.55(-6.73%)
Apr 20, 2020 8.352 8.490 8.062 8.243 177,082 -0.17(-2.00%)
Apr 17, 2020 8.258 8.946 8.104 8.411 449,432 +0.40(+5.01%)
Apr 16, 2020 8.421 8.629 7.896 8.010 196,677 -0.49(-5.71%)
Apr 15, 2020 8.411 8.515 7.990 8.495 273,975 -0.17(-1.94%)
Apr 14, 2020 8.857 8.976 8.515 8.664 267,978 -0.04(-0.51%)
Apr 13, 2020 8.738 8.931 8.609 8.708 158,943 -0.03(-0.34%)
Apr 09, 2020 8.713 9.035 8.515 8.738 344,396 +0.22(+2.62%)
Apr 08, 2020 8.391 9.070 8.203 8.515 279,868 +0.17(+2.02%)
Apr 07, 2020 7.674 8.951 7.674 8.347 344,145 +0.87(+11.66%)
Apr 06, 2020 6.931 7.619 6.931 7.476 277,425 +0.70(+10.30%)
Apr 03, 2020 6.827 7.038 6.634 6.777 194,518 -0.07(-1.01%)
Apr 02, 2020 7.055 7.238 6.599 6.847 188,238 -0.24(-3.35%)
Apr 01, 2020 7.312 7.478 7.030 7.084 180,451 -0.43(-5.67%)
Mar 31, 2020 7.916 7.956 7.431 7.510 387,842 -0.41(-5.19%)
Mar 30, 2020 7.659 8.253 7.659 7.921 220,538 +0.28(+3.63%)
Mar 27, 2020 8.193 8.298 7.480 7.644 314,703 -0.73(-8.69%)
Mar 26, 2020 8.986 9.287 8.322 8.372 295,734 -0.48(-5.43%)
Mar 25, 2020 8.580 9.174 8.545 8.852 224,742 +0.20(+2.29%)
Mar 24, 2020 7.877 8.938 7.683 8.654 282,821 +1.06(+13.95%)
Mar 23, 2020 8.599 8.599 7.312 7.594 258,804 -1.07(-12.39%)
Mar 20, 2020 9.154 9.555 8.451 8.669 356,111 -0.50(-5.50%)
Mar 19, 2020 8.550 9.456 8.500 9.174 280,995 +0.33(+3.75%)
Mar 18, 2020 8.906 9.362 8.253 8.842 302,543 -0.42(-4.49%)
Mar 17, 2020 8.342 9.718 8.342 9.258 537,924 +0.99(+11.98%)
Mar 16, 2020 7.842 8.703 7.797 8.268 288,214 -0.30(-3.47%)
Mar 13, 2020 8.292 8.824 7.911 8.565 354,091 +0.60(+7.59%)
Mar 12, 2020 7.847 8.174 7.248 7.961 377,098 -0.38(-4.57%)
Mar 11, 2020 8.753 8.830 8.174 8.342 257,889 -0.60(-6.75%)
Mar 10, 2020 9.401 9.426 8.535 8.946 248,916 -0.15(-1.69%)
Mar 09, 2020 9.243 9.703 8.753 9.099 252,033 -0.58(-6.03%)
Mar 06, 2020 9.847 10.12 9.629 9.684 346,820 -0.37(-3.65%)
Mar 05, 2020 10.03 10.18 9.882 10.05 188,537 -0.13(-1.31%)
Mar 04, 2020 10.21 10.24 9.887 10.18 203,601 +0.10(+0.98%)
Mar 03, 2020 10.01 10.29 9.951 10.08 227,739 +0.06(+0.59%)
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.