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

Napco Sec Tech Inc (NQ: NSSC )

40.70 -2.42 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2016 3.153 3.178 3.134 3.148 119,891 -0.00(-0.16%)
Jun 29, 2016 3.163 3.190 3.124 3.153 48,048 +0.01(+0.47%)
Jun 28, 2016 3.069 3.292 3.069 3.139 59,631 +0.07(+2.42%)
Jun 27, 2016 3.084 3.084 3.030 3.064 12,463 -0.04(-1.28%)
Jun 24, 2016 3.099 3.126 3.030 3.104 16,184 -0.03(-1.10%)
Jun 23, 2016 3.134 3.238 3.104 3.139 37,053 +0.03(+1.12%)
Jun 22, 2016 3.139 3.188 3.089 3.104 54,264 -0.06(-1.88%)
Jun 21, 2016 3.213 3.218 3.139 3.163 17,012 -0.04(-1.24%)
Jun 20, 2016 3.168 3.210 3.114 3.203 8,971 +0.03(+1.09%)
Jun 17, 2016 3.201 3.247 3.074 3.168 40,942 +0.03(+1.11%)
Jun 16, 2016 3.141 3.213 3.124 3.134 9,607 -0.04(-1.40%)
Jun 15, 2016 3.233 3.252 3.173 3.178 17,863 -0.08(-2.43%)
Jun 14, 2016 3.158 3.257 3.064 3.257 35,829 +0.04(+1.39%)
Jun 13, 2016 3.102 3.257 3.084 3.213 29,775 -0.01(-0.46%)
Jun 10, 2016 3.287 3.287 3.223 3.228 20,681 -0.02(-0.61%)
Jun 09, 2016 3.193 3.254 3.124 3.247 27,737 +0.05(+1.55%)
Jun 08, 2016 3.213 3.213 3.168 3.198 19,606 -0.02(-0.62%)
Jun 07, 2016 3.218 3.243 3.208 3.218 22,505 +0.00(+0.00%)
Jun 06, 2016 3.257 3.267 3.173 3.218 26,220 -0.04(-1.22%)
Jun 03, 2016 3.292 3.292 2.812 3.257 6,245 -0.01(-0.30%)
Jun 02, 2016 3.203 3.361 3.198 3.267 74,689 -0.02(-0.60%)
Jun 01, 2016 3.277 3.317 3.114 3.287 96,253 +0.02(+0.76%)
May 31, 2016 3.035 3.320 2.931 3.262 140,423 +0.23(+7.68%)
May 27, 2016 2.921 3.030 3.030 3.030 39,996 +0.10(+3.38%)
May 26, 2016 2.995 3.015 2.886 2.931 38,695 +0.00(+0.00%)
May 25, 2016 2.911 2.945 2.866 2.931 14,479 +0.02(+0.68%)
May 24, 2016 2.993 2.993 2.896 2.911 10,245 +0.01(+0.51%)
May 23, 2016 2.812 2.916 2.807 2.896 18,960 +0.07(+2.45%)
May 20, 2016 2.886 2.926 2.806 2.827 29,086 -0.04(-1.38%)
May 19, 2016 2.906 2.953 2.846 2.866 51,818 -0.01(-0.52%)
May 18, 2016 2.911 2.933 2.832 2.881 77,604 +0.02(+0.87%)
May 17, 2016 2.995 3.040 2.822 2.856 94,932 -0.12(-3.99%)
May 16, 2016 2.891 3.044 2.851 2.975 200,645 +0.11(+3.80%)
May 13, 2016 2.812 2.940 2.777 2.866 126,883 +0.03(+1.05%)
May 12, 2016 2.797 2.906 2.777 2.837 147,655 +0.03(+1.06%)
May 11, 2016 2.817 2.864 2.797 2.807 43,471 -0.01(-0.52%)
May 10, 2016 2.792 2.934 2.777 2.821 48,539 -0.07(-2.57%)
May 09, 2016 2.921 2.938 2.772 2.896 51,684 +0.05(+1.92%)
May 06, 2016 2.797 2.924 2.757 2.842 9,484 -0.00(-0.17%)
May 05, 2016 2.757 2.896 2.757 2.846 38,544 +0.09(+3.23%)
May 04, 2016 2.787 2.799 2.757 2.757 60,078 -0.05(-1.94%)
May 03, 2016 2.817 2.832 2.802 2.812 9,572 -0.02(-0.70%)
May 02, 2016 2.901 2.910 2.817 2.832 34,627 -0.10(-3.54%)
Apr 29, 2016 2.876 2.941 2.861 2.936 21,515 +0.05(+1.80%)
Apr 28, 2016 2.936 2.960 2.871 2.884 31,991 -0.06(-2.10%)
Apr 27, 2016 2.960 2.960 2.931 2.945 8,918 +0.01(+0.34%)
Apr 26, 2016 2.941 2.968 2.936 2.936 4,444 -0.02(-0.84%)
Apr 25, 2016 2.921 2.965 2.921 2.960 10,682 +0.03(+1.18%)
Apr 22, 2016 2.950 2.965 2.926 2.926 13,350 -0.04(-1.50%)
Apr 21, 2016 2.970 2.970 2.926 2.970 37,302 +0.00(+0.05%)
Apr 20, 2016 3.020 3.020 2.960 2.969 38,122 -0.05(-1.69%)
Apr 19, 2016 3.040 3.040 3.018 3.020 9,738 -0.01(-0.49%)
Apr 18, 2016 3.005 3.064 3.005 3.035 3,741 +0.04(+1.32%)
Apr 15, 2016 3.020 3.054 2.995 2.995 25,119 -0.02(-0.66%)
Apr 14, 2016 3.008 3.020 2.995 3.015 2,056 +0.01(+0.33%)
Apr 13, 2016 3.025 3.025 2.975 3.005 21,250 +0.03(+1.00%)
Apr 12, 2016 3.040 3.077 2.970 2.975 36,209 -0.09(-2.91%)
Apr 11, 2016 3.044 3.079 3.000 3.064 17,830 +0.02(+0.81%)
Apr 08, 2016 3.044 3.062 3.005 3.040 22,281 +0.00(+0.03%)
Apr 07, 2016 3.035 3.058 3.010 3.039 16,604 +0.00(+0.13%)
Apr 06, 2016 3.040 3.059 3.000 3.035 26,333 -0.01(-0.33%)
Apr 05, 2016 3.089 3.089 3.044 3.044 17,445 -0.04(-1.44%)
Apr 04, 2016 3.119 3.119 3.089 3.089 8,609 -0.03(-0.95%)
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.