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

Napco Sec Tech Inc (NQ: NSSC )

44.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2016 3.490 3.490 3.465 3.465 4,704 +0.00(+0.00%)
Oct 28, 2016 3.465 3.515 3.416 3.465 10,677 +0.00(+0.00%)
Oct 27, 2016 3.540 3.564 3.465 3.465 18,834 -0.09(-2.64%)
Oct 26, 2016 3.515 3.589 3.490 3.559 21,168 -0.00(-0.14%)
Oct 25, 2016 3.614 3.616 3.540 3.564 30,886 -0.05(-1.37%)
Oct 24, 2016 3.589 3.639 3.564 3.614 34,827 +0.03(+0.83%)
Oct 21, 2016 3.549 3.589 3.544 3.584 65,201 +0.03(+0.98%)
Oct 20, 2016 3.465 3.554 3.465 3.549 24,913 +0.06(+1.85%)
Oct 19, 2016 3.475 3.501 3.465 3.485 38,603 +0.02(+0.57%)
Oct 18, 2016 3.475 3.485 3.401 3.465 139,320 +0.00(+0.00%)
Oct 17, 2016 3.490 3.490 3.462 3.465 64,992 -0.00(-0.14%)
Oct 14, 2016 3.465 3.495 3.465 3.470 68,014 +0.00(+0.14%)
Oct 13, 2016 3.480 3.485 3.465 3.465 22,093 -0.02(-0.57%)
Oct 12, 2016 3.535 3.535 3.465 3.485 47,945 -0.03(-0.85%)
Oct 11, 2016 3.490 3.549 3.465 3.515 60,225 +0.02(+0.71%)
Oct 10, 2016 3.505 3.514 3.475 3.490 36,581 +0.00(+0.00%)
Oct 07, 2016 3.614 3.614 3.470 3.490 220,247 +0.02(+0.71%)
Oct 06, 2016 3.465 3.490 3.465 3.465 52,599 -0.02(-0.71%)
Oct 05, 2016 3.535 3.535 3.465 3.490 92,308 -0.02(-0.56%)
Oct 04, 2016 3.525 3.559 3.505 3.510 53,898 -0.01(-0.42%)
Oct 03, 2016 3.544 3.569 3.480 3.525 29,662 -0.03(-0.97%)
Sep 30, 2016 3.465 3.574 3.465 3.559 116,954 +0.09(+2.71%)
Sep 29, 2016 3.500 3.505 3.453 3.465 27,072 -0.04(-1.27%)
Sep 28, 2016 3.525 3.540 3.243 3.510 42,616 +0.01(+0.28%)
Sep 27, 2016 3.490 3.520 3.472 3.500 32,856 +0.01(+0.43%)
Sep 26, 2016 3.480 3.490 3.391 3.485 153,573 +0.00(+0.14%)
Sep 23, 2016 3.465 3.490 3.436 3.480 81,743 +0.01(+0.43%)
Sep 22, 2016 3.465 3.500 3.453 3.465 71,010 +0.03(+0.86%)
Sep 21, 2016 3.332 3.450 3.317 3.436 113,546 +0.12(+3.58%)
Sep 20, 2016 3.317 3.342 3.297 3.317 19,414 +0.00(+0.15%)
Sep 19, 2016 3.243 3.317 3.243 3.312 84,514 +0.09(+2.77%)
Sep 16, 2016 3.287 3.307 3.223 3.223 192,007 -0.08(-2.40%)
Sep 15, 2016 3.297 3.317 3.267 3.302 20,450 +0.00(+0.15%)
Sep 14, 2016 3.277 3.312 3.262 3.297 44,750 +0.03(+1.06%)
Sep 13, 2016 3.327 3.375 3.262 3.262 54,312 -0.07(-2.23%)
Sep 12, 2016 3.262 3.351 3.228 3.337 151,713 +0.06(+1.81%)
Sep 09, 2016 3.317 3.354 3.247 3.277 69,851 -0.03(-0.90%)
Sep 08, 2016 3.337 3.337 3.163 3.307 173,758 -0.01(-0.45%)
Sep 07, 2016 3.317 3.356 3.312 3.322 77,084 -0.02(-0.59%)
Sep 06, 2016 3.604 3.604 3.302 3.342 227,998 -0.19(-5.46%)
Sep 02, 2016 3.589 3.535 3.535 3.535 285,230 -0.05(-1.38%)
Sep 01, 2016 3.520 3.594 3.436 3.584 45,008 +0.04(+1.26%)
Aug 31, 2016 3.540 3.574 3.502 3.540 44,039 +0.00(+0.14%)
Aug 30, 2016 3.563 3.563 3.490 3.535 31,314 -0.00(-0.14%)
Aug 29, 2016 3.549 3.639 3.441 3.540 277,958 -0.02(-0.69%)
Aug 26, 2016 3.589 3.609 3.549 3.564 27,345 -0.00(-0.14%)
Aug 25, 2016 3.564 3.609 3.520 3.569 19,998 -0.01(-0.41%)
Aug 24, 2016 3.639 3.639 3.574 3.584 39,154 -0.03(-0.82%)
Aug 23, 2016 3.569 3.713 3.569 3.614 38,455 +0.01(+0.41%)
Aug 22, 2016 3.619 3.643 3.490 3.599 65,518 -0.02(-0.55%)
Aug 19, 2016 3.653 3.688 3.614 3.619 82,280 -0.02(-0.54%)
Aug 18, 2016 3.653 3.837 3.634 3.639 273,623 +0.01(+0.27%)
Aug 17, 2016 3.642 3.648 3.589 3.629 27,125 -0.02(-0.54%)
Aug 16, 2016 3.619 3.653 3.614 3.648 54,840 +0.03(+0.82%)
Aug 15, 2016 3.594 3.663 3.594 3.619 97,614 -0.04(-1.08%)
Aug 12, 2016 3.589 3.678 3.589 3.658 87,805 +0.05(+1.51%)
Aug 11, 2016 3.599 3.634 3.584 3.604 101,135 +0.02(+0.55%)
Aug 10, 2016 3.604 3.609 3.569 3.584 82,522 -0.01(-0.41%)
Aug 09, 2016 3.639 3.639 3.594 3.599 44,170 +0.00(+0.14%)
Aug 08, 2016 3.579 3.619 3.465 3.594 113,966 -0.03(-0.82%)
Aug 05, 2016 3.613 3.663 3.569 3.624 39,639 +0.00(+0.00%)
Aug 04, 2016 3.609 3.639 3.589 3.624 47,101 +0.03(+0.83%)
Aug 03, 2016 3.624 3.624 3.585 3.594 92,000 -0.00(-0.14%)
Aug 02, 2016 3.609 3.634 3.569 3.599 140,413 +0.00(+0.14%)
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.