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

Napco Sec Tech Inc (NQ: NSSC )

44.55 +0.10 (+0.22%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 9, 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 (%)
Feb 28, 2018 4.950 5.025 4.851 5.000 95,624 +0.00(+0.00%)
Feb 27, 2018 5.000 5.025 4.876 5.000 34,209 +0.02(+0.50%)
Feb 26, 2018 5.025 5.025 4.728 4.975 66,384 +0.00(+0.00%)
Feb 23, 2018 4.901 5.000 4.851 4.975 28,492 +0.07(+1.52%)
Feb 22, 2018 4.950 4.690 4.901 50,206 +0.02(+0.51%)
Feb 21, 2018 5.049 5.049 4.827 4.876 25,396 -0.05(-1.00%)
Feb 20, 2018 4.950 5.000 4.851 4.926 37,075 -0.02(-0.50%)
Feb 16, 2018 4.950 4.950 4.950 0 +0.15(+3.09%)
Feb 15, 2018 4.629 4.950 4.629 4.802 77,676 +0.02(+0.52%)
Feb 14, 2018 4.653 4.876 4.233 4.777 104,519 +0.10(+2.12%)
Feb 13, 2018 4.678 4.808 4.406 4.678 45,440 +0.00(+0.00%)
Feb 12, 2018 4.703 4.802 4.653 4.678 38,764 -0.05(-1.05%)
Feb 09, 2018 4.777 4.851 4.653 4.728 111,350 -0.07(-1.55%)
Feb 08, 2018 4.777 4.827 4.695 4.802 108,369 +0.00(+0.00%)
Feb 07, 2018 4.653 4.827 4.653 4.802 96,394 +0.07(+1.57%)
Feb 06, 2018 4.827 4.901 4.653 4.728 80,995 -0.07(-1.55%)
Feb 05, 2018 4.703 4.901 4.381 4.802 98,204 +0.05(+1.04%)
Feb 02, 2018 4.653 4.678 4.431 4.752 96,683 +0.05(+1.05%)
Feb 01, 2018 4.554 4.752 4.554 4.703 48,194 +0.17(+3.83%)
Jan 31, 2018 4.505 4.629 4.381 4.530 62,300 +0.02(+0.55%)
Jan 30, 2018 4.455 4.542 4.356 4.505 162,870 +0.00(+0.00%)
Jan 29, 2018 4.554 4.616 4.505 4.505 37,829 -0.05(-1.09%)
Jan 26, 2018 4.629 4.629 4.480 4.554 37,815 -0.02(-0.54%)
Jan 25, 2018 4.563 4.653 4.530 4.579 28,617 -0.02(-0.54%)
Jan 24, 2018 4.604 4.653 4.554 4.604 22,879 +0.00(+0.00%)
Jan 23, 2018 4.653 4.678 4.604 4.604 40,206 -0.05(-1.06%)
Jan 22, 2018 4.653 4.678 4.579 4.653 55,512 +0.00(+0.00%)
Jan 19, 2018 4.480 4.653 4.480 4.653 89,879 +0.14(+3.01%)
Jan 18, 2018 4.604 4.703 4.406 4.517 66,562 -0.14(-2.93%)
Jan 17, 2018 4.530 4.703 4.505 4.653 50,598 +0.17(+3.87%)
Jan 16, 2018 4.678 4.728 4.455 4.480 56,442 -0.17(-3.72%)
Jan 12, 2018 4.653 4.653 4.653 0 +0.00(+0.00%)
Jan 11, 2018 4.480 4.797 4.455 4.653 113,815 +0.22(+5.03%)
Jan 10, 2018 4.431 4.728 4.381 4.431 52,783 +0.02(+0.56%)
Jan 09, 2018 4.629 4.728 4.356 4.406 78,206 -0.20(-4.30%)
Jan 08, 2018 4.505 4.898 4.505 4.604 82,860 +0.10(+2.20%)
Jan 05, 2018 4.530 4.629 4.455 4.505 51,359 -0.02(-0.55%)
Jan 04, 2018 4.455 4.604 4.332 4.530 91,342 +0.10(+2.23%)
Jan 03, 2018 4.257 4.577 4.257 4.431 80,456 +0.15(+3.47%)
Jan 02, 2018 4.282 4.381 4.158 4.282 97,186 -0.05(-1.14%)
Dec 29, 2017 4.332 4.332 4.332 0 +0.05(+1.16%)
Dec 28, 2017 4.282 4.431 4.257 4.282 87,518 +0.02(+0.58%)
Dec 27, 2017 4.134 4.455 4.059 4.257 167,962 +0.15(+3.61%)
Dec 26, 2017 3.960 4.307 3.960 4.109 115,964 +0.20(+5.06%)
Dec 22, 2017 4.010 4.158 3.911 3.911 212,674 -0.12(-3.07%)
Dec 21, 2017 4.183 4.183 3.985 4.035 121,295 -0.15(-3.55%)
Dec 20, 2017 4.158 4.233 4.134 4.183 58,401 +0.05(+1.20%)
Dec 19, 2017 4.282 4.282 4.084 4.134 101,060 -0.12(-2.91%)
Dec 18, 2017 4.356 4.615 4.208 4.257 81,395 -0.07(-1.71%)
Dec 15, 2017 4.282 4.406 4.282 4.332 165,912 +0.02(+0.57%)
Dec 14, 2017 4.208 4.356 4.208 4.307 88,461 +0.10(+2.35%)
Dec 13, 2017 4.282 4.307 4.134 4.208 183,644 -0.10(-2.30%)
Dec 12, 2017 4.431 4.505 4.282 4.307 158,848 -0.07(-1.70%)
Dec 11, 2017 4.455 4.515 4.345 4.381 69,580 -0.05(-1.12%)
Dec 08, 2017 4.505 4.629 4.406 4.431 49,228 -0.02(-0.56%)
Dec 07, 2017 4.356 4.684 4.356 4.455 102,462 -0.17(-3.74%)
Dec 06, 2017 4.678 4.728 4.183 4.629 148,243 -0.10(-2.09%)
Dec 05, 2017 5.000 5.025 4.678 4.728 65,467 -0.22(-4.50%)
Dec 04, 2017 5.000 5.000 4.926 4.950 14,590 -0.02(-0.50%)
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.