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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 7.624 7.896 7.624 7.822 124,689 +0.17(+2.27%)
Jul 30, 2018 7.624 7.723 7.517 7.648 175,651 +0.07(+0.98%)
Jul 27, 2018 7.921 7.945 7.480 7.574 142,817 -0.37(-4.67%)
Jul 26, 2018 8.020 8.094 7.871 7.945 98,650 -0.12(-1.53%)
Jul 25, 2018 8.242 8.322 8.069 8.069 121,701 -0.22(-2.69%)
Jul 24, 2018 8.341 8.515 8.218 8.292 119,635 -0.05(-0.59%)
Jul 23, 2018 8.317 8.440 8.143 8.341 187,486 +0.05(+0.60%)
Jul 20, 2018 8.317 8.317 8.143 8.292 121,936 +0.00(+0.00%)
Jul 19, 2018 8.168 8.341 8.143 8.292 83,797 +0.12(+1.52%)
Jul 18, 2018 8.218 8.272 8.143 8.168 120,065 -0.02(-0.30%)
Jul 17, 2018 8.143 8.341 8.143 8.193 74,521 -0.02(-0.30%)
Jul 16, 2018 8.317 8.317 8.049 8.218 100,537 -0.05(-0.60%)
Jul 13, 2018 8.440 8.440 8.119 8.267 103,925 -0.15(-1.76%)
Jul 12, 2018 8.218 8.465 8.168 8.416 205,153 +0.25(+3.03%)
Jul 11, 2018 8.317 8.341 8.094 8.168 197,847 -0.12(-1.49%)
Jul 10, 2018 8.119 8.317 8.069 8.292 219,308 +0.27(+3.40%)
Jul 09, 2018 7.945 8.094 7.896 8.020 196,271 +0.12(+1.57%)
Jul 06, 2018 8.193 8.193 7.797 7.896 265,175 -0.42(-5.06%)
Jul 05, 2018 8.440 8.638 8.168 8.317 412,782 +0.15(+1.82%)
Jul 03, 2018 8.168 8.168 8.168 0 +0.72(+9.63%)
Jul 02, 2018 7.203 7.475 7.183 7.450 97,392 +0.20(+2.73%)
Jun 29, 2018 7.178 7.302 6.980 7.252 135,862 +0.07(+1.03%)
Jun 28, 2018 6.782 7.228 6.589 7.178 78,626 +0.40(+5.84%)
Jun 27, 2018 6.961 6.980 6.757 6.782 30,852 -0.20(-2.84%)
Jun 26, 2018 6.955 7.054 6.782 6.980 45,679 +0.00(+0.00%)
Jun 25, 2018 7.376 7.471 6.683 6.980 172,524 -0.35(-4.73%)
Jun 22, 2018 6.856 7.871 6.796 7.327 314,607 +0.47(+6.86%)
Jun 21, 2018 7.178 7.277 6.782 6.856 105,999 -0.35(-4.81%)
Jun 20, 2018 7.277 7.648 6.708 7.203 247,512 -0.05(-0.68%)
Jun 19, 2018 6.535 7.426 6.391 7.252 491,675 +0.74(+11.41%)
Jun 18, 2018 6.114 6.510 6.064 6.510 155,658 +0.42(+6.91%)
Jun 15, 2018 6.039 6.039 6.089 86,354 +0.05(+0.82%)
Jun 14, 2018 5.901 6.064 5.901 6.039 34,835 +0.12(+2.09%)
Jun 13, 2018 5.792 6.015 5.767 5.916 34,999 +0.10(+1.70%)
Jun 12, 2018 5.817 5.841 5.697 5.817 56,712 +0.00(+0.00%)
Jun 11, 2018 5.916 5.916 5.792 5.817 47,594 +0.00(+0.00%)
Jun 08, 2018 5.866 5.990 5.806 5.817 46,432 -0.02(-0.42%)
Jun 07, 2018 5.866 5.891 5.792 5.841 57,947 +0.02(+0.43%)
Jun 06, 2018 5.841 5.965 5.817 5.817 105,125 -0.02(-0.42%)
Jun 05, 2018 5.866 5.916 5.817 5.841 64,704 +0.00(+0.00%)
Jun 04, 2018 5.891 5.891 5.817 5.841 47,489 -0.02(-0.42%)
Jun 01, 2018 5.866 5.953 5.817 5.866 84,886 +0.00(+0.00%)
May 31, 2018 5.940 5.965 5.792 5.866 55,252 -0.05(-0.84%)
May 30, 2018 5.965 5.990 5.841 5.916 45,329 +0.00(+0.00%)
May 29, 2018 5.891 5.916 5.767 5.916 40,459 +0.05(+0.84%)
May 25, 2018 5.866 5.866 5.866 0 -0.02(-0.42%)
May 24, 2018 5.965 5.991 5.866 5.891 44,935 -0.05(-0.83%)
May 23, 2018 5.916 5.965 5.869 5.940 42,354 +0.02(+0.42%)
May 22, 2018 5.916 6.077 5.866 5.916 94,227 -0.02(-0.42%)
May 21, 2018 5.866 6.015 5.866 5.940 153,808 +0.07(+1.27%)
May 18, 2018 5.916 5.916 5.817 5.866 72,170 +0.00(+0.00%)
May 17, 2018 5.817 5.891 5.742 5.866 24,695 +0.05(+0.85%)
May 16, 2018 5.916 5.916 5.742 5.817 58,250 -0.05(-0.84%)
May 15, 2018 5.792 5.916 5.792 5.866 24,222 +0.00(+0.00%)
May 14, 2018 5.817 5.906 5.792 5.866 21,527 +0.07(+1.28%)
May 11, 2018 5.940 5.940 5.718 5.792 38,310 -0.12(-2.09%)
May 10, 2018 5.891 5.916 5.817 5.916 32,280 +0.02(+0.42%)
May 09, 2018 5.792 5.936 5.767 5.891 102,927 +0.07(+1.28%)
May 08, 2018 5.866 5.866 5.643 5.817 95,560 -0.02(-0.42%)
May 07, 2018 5.569 5.916 5.272 5.841 158,963 +0.45(+8.26%)
May 04, 2018 5.272 5.445 5.272 5.396 67,847 +0.02(+0.46%)
May 03, 2018 5.495 5.520 5.322 5.371 54,914 -0.10(-1.81%)
May 02, 2018 5.371 5.520 5.297 5.470 64,431 +0.10(+1.84%)
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.