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

Napco Sec Tech Inc (NQ: NSSC )

40.65 +0.45 (+1.12%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 2, 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 (%)
Jan 31, 2019 7.723 7.822 7.411 7.777 47,061 +0.00(+0.06%)
Jan 30, 2019 7.668 7.867 7.492 7.772 55,872 +0.14(+1.88%)
Jan 29, 2019 7.683 7.764 7.609 7.629 63,875 -0.11(-1.41%)
Jan 28, 2019 7.921 7.921 7.723 7.737 49,101 -0.21(-2.68%)
Jan 25, 2019 7.921 8.020 7.698 7.950 64,237 +0.00(+0.06%)
Jan 24, 2019 7.510 7.945 7.475 7.945 72,976 +0.43(+5.73%)
Jan 23, 2019 7.836 7.836 7.048 7.515 83,801 -0.29(-3.74%)
Jan 22, 2019 8.267 8.267 7.802 7.807 55,757 -0.47(-5.63%)
Jan 18, 2019 8.129 8.327 8.124 8.272 112,516 +0.20(+2.45%)
Jan 17, 2019 7.975 8.203 7.975 8.074 30,147 +0.06(+0.74%)
Jan 16, 2019 8.089 8.199 7.965 8.015 46,089 -0.04(-0.55%)
Jan 15, 2019 7.752 8.094 7.631 8.059 63,706 +0.31(+4.03%)
Jan 14, 2019 7.896 7.945 7.747 7.747 43,384 -0.15(-1.88%)
Jan 11, 2019 7.574 8.044 7.574 7.896 120,596 +0.32(+4.18%)
Jan 10, 2019 7.480 7.653 7.440 7.579 57,894 +0.16(+2.20%)
Jan 09, 2019 7.426 7.559 7.341 7.416 63,360 -0.01(-0.13%)
Jan 08, 2019 7.381 7.663 7.257 7.426 72,351 +0.04(+0.54%)
Jan 07, 2019 7.341 7.641 7.198 7.386 71,782 +0.04(+0.54%)
Jan 04, 2019 7.332 7.671 7.079 7.346 83,427 +0.11(+1.57%)
Jan 03, 2019 7.599 7.653 7.183 7.233 54,123 -0.45(-5.86%)
Jan 02, 2019 7.663 7.871 7.475 7.683 83,712 -0.11(-1.46%)
Dec 31, 2018 7.584 7.817 7.327 7.797 60,803 +0.19(+2.47%)
Dec 28, 2018 7.475 7.891 7.386 7.609 81,205 +0.14(+1.92%)
Dec 27, 2018 7.153 7.544 7.153 7.465 81,591 -0.08(-1.05%)
Dec 26, 2018 6.955 7.891 6.945 7.544 63,399 +0.68(+9.96%)
Dec 24, 2018 6.901 7.272 6.836 6.861 56,763 -0.14(-2.05%)
Dec 21, 2018 7.059 7.327 6.817 7.005 206,246 -0.05(-0.70%)
Dec 20, 2018 7.431 7.594 6.980 7.054 155,129 -0.37(-5.00%)
Dec 19, 2018 7.688 7.846 7.103 7.426 101,753 -0.26(-3.41%)
Dec 18, 2018 7.440 7.990 7.440 7.688 129,389 +0.21(+2.85%)
Dec 17, 2018 7.574 7.767 7.406 7.475 74,992 -0.13(-1.69%)
Dec 14, 2018 7.683 7.802 7.549 7.604 37,774 -0.19(-2.48%)
Dec 13, 2018 7.975 8.020 7.772 7.797 30,700 -0.18(-2.23%)
Dec 12, 2018 8.015 8.289 7.866 7.975 38,310 -0.04(-0.56%)
Dec 11, 2018 7.633 8.223 7.574 8.020 51,018 +0.06(+0.75%)
Dec 10, 2018 7.876 7.960 7.574 7.960 63,322 +0.08(+1.01%)
Dec 07, 2018 8.034 8.188 7.782 7.881 35,754 -0.16(-1.97%)
Dec 06, 2018 7.965 8.277 7.955 8.039 34,528 +0.00(+0.06%)
Dec 04, 2018 8.312 8.450 7.921 8.034 31,916 -0.23(-2.81%)
Dec 03, 2018 8.312 8.312 7.950 8.267 45,436 +0.08(+0.97%)
Nov 30, 2018 8.148 8.277 7.960 8.188 40,198 +0.04(+0.55%)
Nov 29, 2018 8.079 8.247 8.005 8.143 24,850 +0.06(+0.73%)
Nov 28, 2018 7.990 8.129 7.886 8.084 54,999 +0.13(+1.68%)
Nov 27, 2018 7.851 8.034 7.851 7.950 31,613 +0.01(+0.19%)
Nov 26, 2018 8.039 8.039 7.790 7.935 68,778 -0.11(-1.35%)
Nov 23, 2018 7.856 8.539 7.856 8.044 19,190 +0.07(+0.87%)
Nov 21, 2018 7.975 7.975 7.975 0 +0.01(+0.19%)
Nov 20, 2018 8.267 8.397 7.896 7.960 63,766 -0.34(-4.06%)
Nov 19, 2018 8.500 8.500 8.232 8.297 66,990 -0.17(-2.05%)
Nov 16, 2018 8.272 8.554 8.039 8.470 91,104 +0.14(+1.66%)
Nov 15, 2018 8.232 8.393 8.232 8.331 61,463 +0.06(+0.78%)
Nov 14, 2018 8.396 8.396 8.129 8.267 96,683 -0.07(-0.89%)
Nov 13, 2018 8.490 8.490 8.218 8.341 148,784 -0.06(-0.71%)
Nov 12, 2018 8.589 8.589 8.322 8.401 123,689 -0.17(-2.02%)
Nov 09, 2018 8.539 8.638 7.995 8.574 83,225 -0.03(-0.35%)
Nov 08, 2018 8.391 8.668 8.257 8.604 137,282 +0.28(+3.33%)
Nov 07, 2018 8.455 8.782 8.039 8.327 156,157 -0.09(-1.06%)
Nov 06, 2018 7.747 8.470 7.747 8.416 239,169 +0.63(+8.07%)
Nov 05, 2018 7.673 7.846 7.445 7.787 139,811 +0.33(+4.45%)
Nov 02, 2018 7.133 7.594 7.079 7.455 105,648 +0.32(+4.44%)
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.