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 -1.29 (-2.82%)
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 (%)
Aug 31, 2015 3.000 3.000 2.911 2.945 25,600 -0.07(-2.30%)
Aug 28, 2015 3.000 3.020 2.990 3.015 17,596 +0.07(+2.35%)
Aug 27, 2015 2.945 2.995 2.728 2.945 4,945 +0.14(+5.01%)
Aug 26, 2015 2.787 2.837 2.723 2.805 10,249 -0.02(-0.77%)
Aug 25, 2015 2.822 2.921 2.822 2.827 7,999 +0.10(+3.63%)
Aug 24, 2015 2.673 2.743 2.673 2.728 15,192 -0.09(-3.33%)
Aug 21, 2015 2.787 2.970 2.648 2.822 44,917 -0.03(-1.17%)
Aug 20, 2015 2.882 2.882 2.772 2.855 16,099 -0.04(-1.35%)
Aug 19, 2015 2.881 2.980 2.881 2.894 29,211 -0.03(-1.13%)
Aug 18, 2015 2.921 2.960 2.886 2.927 23,392 +0.01(+0.40%)
Aug 17, 2015 2.921 2.970 2.916 2.916 9,936 -0.02(-0.84%)
Aug 14, 2015 2.921 2.965 2.921 2.941 14,940 -0.01(-0.34%)
Aug 13, 2015 2.950 2.950 2.950 2.950 391 +0.00(+0.08%)
Aug 12, 2015 2.931 2.950 2.931 2.948 6,528 -0.00(-0.08%)
Aug 11, 2015 3.010 3.010 2.921 2.950 13,009 -0.06(-1.97%)
Aug 10, 2015 3.020 3.035 2.927 3.010 18,034 +0.01(+0.50%)
Aug 07, 2015 2.896 2.995 2.871 2.995 38,548 +0.11(+3.95%)
Aug 06, 2015 2.803 2.916 2.797 2.881 7,458 -0.01(-0.51%)
Aug 05, 2015 2.901 2.955 2.881 2.896 22,749 -0.00(-0.17%)
Aug 04, 2015 2.624 2.901 2.624 2.901 29,702 +0.04(+1.38%)
Aug 03, 2015 2.921 2.921 2.861 2.861 6,898 -0.03(-1.20%)
Jul 31, 2015 2.861 2.921 2.861 2.896 33,243 +0.04(+1.56%)
Jul 29, 2015 2.856 2.851 2.851 2.851 103 +0.03(+1.23%)
Jul 28, 2015 2.871 2.871 2.624 2.817 34,926 +0.11(+4.02%)
Jul 27, 2015 2.747 2.822 2.624 2.708 47,949 -0.09(-3.19%)
Jul 24, 2015 2.851 2.921 2.683 2.797 49,026 -0.09(-3.25%)
Jul 23, 2015 2.856 2.970 2.832 2.891 27,521 -0.06(-2.01%)
Jul 22, 2015 2.960 2.990 2.906 2.950 10,538 -0.04(-1.25%)
Jul 21, 2015 2.936 2.995 2.936 2.988 41,477 +0.07(+2.29%)
Jul 20, 2015 2.950 2.970 2.866 2.921 28,478 -0.02(-0.67%)
Jul 17, 2015 2.945 2.945 2.827 2.941 16,691 +0.02(+0.68%)
Jul 16, 2015 2.911 2.921 2.782 2.921 18,200 +0.01(+0.51%)
Jul 15, 2015 2.881 2.906 2.876 2.906 13,703 +0.03(+1.21%)
Jul 14, 2015 2.837 2.880 2.837 2.871 4,486 -0.02(-0.60%)
Jul 13, 2015 2.911 2.911 2.757 2.889 18,382 +0.00(+0.09%)
Jul 10, 2015 2.810 2.886 2.810 2.886 9,972 +0.00(+0.00%)
Jul 09, 2015 2.861 2.886 2.832 2.886 9,229 +0.04(+1.57%)
Jul 08, 2015 2.787 2.842 2.772 2.842 15,055 +0.10(+3.80%)
Jul 07, 2015 2.822 2.822 2.738 2.738 10,902 -0.08(-2.98%)
Jul 06, 2015 2.738 2.822 2.738 2.822 6,656 +0.07(+2.70%)
Jul 02, 2015 2.767 2.747 2.747 2.747 2,020 -0.09(-3.14%)
Jul 01, 2015 2.826 2.871 2.747 2.837 3,832 +0.00(+0.00%)
Jun 30, 2015 2.846 2.851 2.777 2.837 20,081 +0.07(+2.69%)
Jun 29, 2015 2.831 2.831 2.738 2.762 13,091 -0.01(-0.53%)
Jun 26, 2015 2.832 2.871 2.747 2.777 29,327 +0.03(+1.08%)
Jun 25, 2015 2.842 2.842 2.747 2.747 13,073 -0.03(-1.07%)
Jun 24, 2015 2.733 2.822 2.733 2.777 4,286 +0.01(+0.54%)
Jun 23, 2015 2.802 2.822 2.762 2.762 8,496 -0.02(-0.71%)
Jun 22, 2015 2.738 2.782 2.738 2.782 4,559 -0.06(-2.26%)
Jun 19, 2015 2.852 2.852 2.738 2.846 17,760 +0.01(+0.52%)
Jun 18, 2015 2.757 2.832 2.757 2.832 8,476 +0.07(+2.69%)
Jun 17, 2015 2.769 2.802 2.757 2.757 6,019 +0.00(+0.18%)
Jun 16, 2015 2.738 2.812 2.738 2.752 5,652 +0.01(+0.54%)
Jun 15, 2015 2.698 2.738 2.609 2.738 5,397 +0.02(+0.91%)
Jun 12, 2015 2.777 2.777 2.713 2.713 424 -0.04(-1.44%)
Jun 11, 2015 2.787 2.817 2.619 2.752 12,461 -0.03(-1.24%)
Jun 10, 2015 2.634 2.822 2.634 2.787 27,797 +0.00(+0.18%)
Jun 08, 2015 2.643 2.782 2.782 2.782 335 +0.01(+0.36%)
Jun 05, 2015 2.713 2.837 2.649 2.772 23,515 -0.00(-0.18%)
Jun 04, 2015 2.738 2.787 2.693 2.777 23,531 +0.07(+2.56%)
Jun 03, 2015 2.648 2.817 2.648 2.708 9,368 -0.07(-2.67%)
Jun 02, 2015 2.728 2.797 2.634 2.782 46,202 +0.03(+1.26%)
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.