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 (%)
Jul 31, 2017 4.456 4.579 4.456 4.530 55,808 +0.07(+1.67%)
Jul 28, 2017 4.579 4.604 4.431 4.456 58,605 -0.15(-3.23%)
Jul 27, 2017 4.579 4.691 4.555 4.604 44,141 +0.02(+0.54%)
Jul 26, 2017 4.722 4.730 4.555 4.579 93,782 -0.20(-4.15%)
Jul 25, 2017 4.777 4.827 4.607 4.777 149,983 +0.00(+0.00%)
Jul 24, 2017 4.951 4.951 4.678 4.777 142,079 -0.17(-3.50%)
Jul 21, 2017 4.753 4.963 4.703 4.951 148,742 +0.27(+5.82%)
Jul 20, 2017 4.703 4.629 4.678 89,161 -0.02(-0.53%)
Jul 19, 2017 4.530 4.753 4.530 4.703 119,114 +0.17(+3.83%)
Jul 18, 2017 4.555 4.579 4.456 4.530 46,591 -0.05(-1.08%)
Jul 17, 2017 4.629 4.629 4.433 4.579 62,936 -0.07(-1.60%)
Jul 14, 2017 4.629 4.654 4.579 4.654 52,309 +0.02(+0.53%)
Jul 13, 2017 4.728 4.753 4.508 4.629 82,972 -0.07(-1.58%)
Jul 12, 2017 4.629 4.777 4.532 4.703 101,838 +0.07(+1.60%)
Jul 11, 2017 4.555 4.678 4.456 4.629 71,697 +0.07(+1.63%)
Jul 10, 2017 4.530 4.654 4.461 4.555 67,334 +0.00(+0.00%)
Jul 07, 2017 4.555 4.610 4.456 4.555 42,989 +0.00(+0.00%)
Jul 06, 2017 4.604 4.678 4.540 4.555 80,837 -0.07(-1.60%)
Jul 05, 2017 4.579 4.629 4.555 4.629 86,024 +0.02(+0.54%)
Jul 03, 2017 4.654 4.654 4.579 4.604 37,281 -0.05(-1.06%)
Jun 30, 2017 4.876 4.901 4.579 4.654 127,978 -0.25(-5.05%)
Jun 29, 2017 4.827 4.901 4.740 4.901 94,140 +0.07(+1.54%)
Jun 28, 2017 4.975 4.975 4.753 4.827 79,156 -0.10(-2.01%)
Jun 27, 2017 5.025 5.025 4.852 4.926 59,993 -0.12(-2.45%)
Jun 26, 2017 4.604 5.099 4.579 5.050 228,794 +0.37(+7.94%)
Jun 23, 2017 4.555 4.728 4.542 4.678 2,397,210 +0.12(+2.72%)
Jun 22, 2017 4.530 4.678 4.530 4.555 120,209 +0.05(+1.10%)
Jun 21, 2017 4.579 4.703 4.456 4.505 52,717 -0.07(-1.62%)
Jun 20, 2017 4.431 4.604 4.431 4.579 63,954 +0.07(+1.65%)
Jun 19, 2017 4.654 4.728 4.406 4.505 54,586 -0.10(-2.15%)
Jun 16, 2017 4.480 4.678 4.480 4.604 63,978 +0.15(+3.33%)
Jun 15, 2017 4.381 4.530 4.381 4.456 44,632 +0.05(+1.12%)
Jun 14, 2017 4.728 4.740 4.406 4.406 132,464 -0.30(-6.32%)
Jun 13, 2017 4.777 4.777 4.703 4.703 54,430 -0.02(-0.52%)
Jun 12, 2017 5.025 5.037 4.678 4.728 104,242 -0.35(-6.83%)
Jun 09, 2017 4.951 5.124 4.914 5.074 70,721 +0.07(+1.49%)
Jun 08, 2017 4.852 5.000 4.777 5.000 72,204 +0.17(+3.59%)
Jun 07, 2017 4.753 4.975 4.728 4.827 38,655 +0.12(+2.63%)
Jun 06, 2017 4.926 5.000 4.703 4.703 32,597 -0.22(-4.52%)
Jun 05, 2017 4.901 4.951 4.728 4.926 57,707 +0.05(+1.02%)
Jun 02, 2017 4.753 4.926 4.703 4.876 76,025 +0.15(+3.14%)
Jun 01, 2017 4.753 4.802 4.703 4.728 35,239 +0.00(+0.00%)
May 31, 2017 4.703 4.753 4.678 4.728 60,318 +0.10(+2.14%)
May 30, 2017 4.827 4.827 4.579 4.629 77,387 -0.17(-3.61%)
May 26, 2017 4.901 4.901 4.777 4.802 49,999 -0.07(-1.52%)
May 25, 2017 4.678 4.901 4.555 4.876 75,924 +0.17(+3.68%)
May 24, 2017 4.530 4.728 4.379 4.703 164,156 +0.35(+7.95%)
May 23, 2017 4.381 4.431 4.332 4.357 52,893 +0.00(+0.00%)
May 22, 2017 4.357 4.431 4.282 4.357 66,481 -0.05(-1.12%)
May 19, 2017 4.431 4.431 4.381 4.406 88,066 -0.02(-0.56%)
May 18, 2017 4.381 4.530 4.359 4.431 50,302 +0.05(+1.13%)
May 17, 2017 4.530 4.579 4.381 4.381 48,124 -0.17(-3.80%)
May 16, 2017 4.406 4.555 4.350 4.555 63,120 +0.07(+1.66%)
May 15, 2017 4.579 4.604 4.431 4.480 101,044 -0.17(-3.72%)
May 12, 2017 4.579 4.703 4.406 4.654 124,142 +0.05(+1.08%)
May 11, 2017 4.777 4.802 4.381 4.604 271,931 -0.22(-4.62%)
May 10, 2017 4.951 4.951 4.656 4.827 132,876 -0.10(-2.01%)
May 09, 2017 4.852 4.975 4.631 4.926 214,079 -0.02(-0.50%)
May 08, 2017 4.852 5.077 4.629 4.951 290,268 -0.22(-4.31%)
May 05, 2017 5.198 5.198 5.050 5.173 63,960 -0.02(-0.48%)
May 04, 2017 5.248 5.347 5.149 5.198 67,358 -0.07(-1.41%)
May 03, 2017 5.248 5.297 5.149 5.272 47,912 +0.07(+1.43%)
May 02, 2017 5.223 5.248 5.124 5.198 47,260 +0.00(+0.00%)
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.