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

Napco Sec Tech Inc (NQ: NSSC )

40.02 +0.29 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 11.40 11.67 11.39 11.58 120,006 +0.12(+1.04%)
Jun 29, 2020 11.37 11.56 11.21 11.46 148,283 +0.27(+2.39%)
Jun 26, 2020 11.93 12.00 11.08 11.19 296,744 -0.82(-6.80%)
Jun 25, 2020 11.56 12.02 11.55 12.01 159,308 +0.35(+3.01%)
Jun 24, 2020 11.79 11.83 11.49 11.66 122,289 -0.28(-2.32%)
Jun 23, 2020 11.72 12.06 11.56 11.94 127,418 +0.40(+3.43%)
Jun 22, 2020 11.42 11.64 11.42 11.54 97,382 +0.06(+0.52%)
Jun 19, 2020 11.45 11.63 11.14 11.48 214,326 +0.19(+1.71%)
Jun 18, 2020 11.37 11.57 11.15 11.29 100,238 -0.24(-2.10%)
Jun 17, 2020 11.92 11.92 11.47 11.53 133,403 -0.34(-2.88%)
Jun 16, 2020 12.14 12.20 11.69 11.87 138,593 +0.04(+0.38%)
Jun 15, 2020 11.35 12.00 11.05 11.83 138,960 +0.11(+0.97%)
Jun 12, 2020 11.61 11.84 11.05 11.71 237,961 +0.54(+4.85%)
Jun 11, 2020 11.77 12.04 11.14 11.17 144,035 -1.24(-9.99%)
Jun 10, 2020 11.85 12.75 11.41 12.41 232,143 +0.56(+4.72%)
Jun 09, 2020 12.14 12.20 11.72 11.85 132,005 -0.45(-3.66%)
Jun 08, 2020 12.35 12.38 12.16 12.30 246,112 +0.02(+0.20%)
Jun 05, 2020 12.73 12.73 12.00 12.28 241,193 -0.12(-0.96%)
Jun 04, 2020 12.73 12.73 12.15 12.40 186,805 -0.41(-3.21%)
Jun 03, 2020 11.98 13.07 11.78 12.81 394,648 +0.98(+8.24%)
Jun 02, 2020 11.47 11.97 11.31 11.83 157,109 +0.37(+3.24%)
Jun 01, 2020 11.42 11.58 11.35 11.46 168,184 +0.21(+1.89%)
May 29, 2020 11.09 11.28 10.91 11.25 107,062 +0.07(+0.66%)
May 28, 2020 11.63 11.63 11.09 11.17 151,713 -0.47(-4.04%)
May 27, 2020 11.46 11.68 11.18 11.64 123,438 +0.41(+3.66%)
May 26, 2020 11.20 11.44 11.12 11.23 98,388 +0.31(+2.86%)
May 22, 2020 10.70 10.98 10.61 10.92 133,727 +0.22(+2.08%)
May 21, 2020 11.10 11.19 10.68 10.70 109,017 -0.47(-4.17%)
May 20, 2020 10.97 11.53 10.97 11.16 152,034 +0.36(+3.30%)
May 19, 2020 10.82 11.16 10.81 10.81 106,030 -0.02(-0.18%)
May 18, 2020 11.35 11.46 10.80 10.83 160,124 -0.06(-0.59%)
May 15, 2020 10.33 11.07 10.33 10.89 148,877 +0.52(+5.06%)
May 14, 2020 10.20 10.40 9.866 10.37 135,114 -0.08(-0.81%)
May 13, 2020 10.40 10.51 10.18 10.45 234,099 +0.05(+0.48%)
May 12, 2020 11.23 11.25 10.35 10.40 207,981 -0.77(-6.87%)
May 11, 2020 11.19 11.28 10.80 11.17 155,078 -0.21(-1.87%)
May 08, 2020 11.00 11.47 11.00 11.38 181,400 +0.49(+4.45%)
May 07, 2020 10.40 10.91 10.24 10.90 234,890 +0.47(+4.46%)
May 06, 2020 10.84 11.03 10.31 10.43 255,776 -0.29(-2.72%)
May 05, 2020 11.18 11.74 10.61 10.72 237,500 -0.28(-2.56%)
May 04, 2020 9.673 11.12 9.673 11.00 368,361 +1.45(+15.18%)
May 01, 2020 9.673 9.688 9.525 9.554 121,202 -0.37(-3.69%)
Apr 30, 2020 10.37 10.37 9.495 9.921 199,802 -0.34(-3.33%)
Apr 29, 2020 9.896 10.42 9.891 10.26 331,998 +0.61(+6.31%)
Apr 28, 2020 8.980 9.732 8.881 9.653 190,146 +0.92(+10.48%)
Apr 27, 2020 8.812 9.034 8.648 8.737 158,882 +0.00(+0.06%)
Apr 24, 2020 9.366 9.474 8.569 8.732 293,512 -0.51(-5.52%)
Apr 23, 2020 8.445 9.396 8.445 9.242 356,602 +0.79(+9.31%)
Apr 22, 2020 7.836 8.495 7.713 8.455 156,826 +0.77(+9.98%)
Apr 21, 2020 8.089 8.138 7.564 7.688 180,600 -0.55(-6.73%)
Apr 20, 2020 8.351 8.490 8.062 8.242 177,093 -0.17(-2.00%)
Apr 17, 2020 8.257 8.945 8.104 8.411 449,460 +0.40(+5.01%)
Apr 16, 2020 8.421 8.629 7.896 8.010 196,689 -0.49(-5.71%)
Apr 15, 2020 8.411 8.515 7.990 8.495 273,992 -0.17(-1.94%)
Apr 14, 2020 8.856 8.975 8.515 8.663 267,995 -0.04(-0.51%)
Apr 13, 2020 8.737 8.930 8.609 8.708 158,953 -0.03(-0.34%)
Apr 09, 2020 8.713 9.034 8.515 8.737 344,417 +0.22(+2.62%)
Apr 08, 2020 8.391 9.069 8.203 8.515 279,885 +0.17(+2.02%)
Apr 07, 2020 7.673 8.950 7.673 8.346 344,167 +0.87(+11.66%)
Apr 06, 2020 6.931 7.619 6.931 7.475 277,443 +0.70(+10.30%)
Apr 03, 2020 6.827 7.038 6.634 6.777 194,530 -0.07(-1.01%)
Apr 02, 2020 7.054 7.237 6.599 6.846 188,250 -0.24(-3.35%)
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.