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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 7.569 7.801 7.312 7.781 60,926 +0.19(+2.47%)
Dec 28, 2018 7.460 7.875 7.371 7.593 81,369 +0.14(+1.92%)
Dec 27, 2018 7.139 7.529 7.139 7.450 81,756 -0.08(-1.05%)
Dec 26, 2018 6.941 7.875 6.931 7.529 63,527 +0.68(+9.96%)
Dec 24, 2018 6.887 7.257 6.823 6.847 56,877 -0.14(-2.05%)
Dec 21, 2018 7.045 7.312 6.803 6.991 206,662 -0.05(-0.70%)
Dec 20, 2018 7.416 7.579 6.966 7.040 155,442 -0.37(-5.00%)
Dec 19, 2018 7.672 7.831 7.088 7.411 101,959 -0.26(-3.41%)
Dec 18, 2018 7.425 7.974 7.425 7.672 129,651 +0.21(+2.85%)
Dec 17, 2018 7.559 7.752 7.391 7.460 75,143 -0.13(-1.69%)
Dec 14, 2018 7.668 7.786 7.534 7.588 37,851 -0.19(-2.48%)
Dec 13, 2018 7.959 8.003 7.756 7.781 30,762 -0.18(-2.23%)
Dec 12, 2018 7.999 8.272 7.850 7.959 38,387 -0.04(-0.56%)
Dec 11, 2018 7.618 8.206 7.559 8.003 51,121 +0.06(+0.75%)
Dec 10, 2018 7.860 7.944 7.559 7.944 63,450 +0.08(+1.00%)
Dec 07, 2018 8.018 8.171 7.766 7.865 35,826 -0.16(-1.97%)
Dec 06, 2018 7.949 8.260 7.939 8.023 34,598 +0.00(+0.06%)
Dec 04, 2018 8.295 8.433 7.905 8.018 31,981 -0.23(-2.81%)
Dec 03, 2018 8.295 8.295 7.934 8.250 45,528 +0.08(+0.97%)
Nov 30, 2018 8.132 8.260 7.944 8.171 40,280 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,900 +0.06(+0.73%)
Nov 28, 2018 7.974 8.112 7.870 8.068 55,110 +0.13(+1.68%)
Nov 27, 2018 7.835 8.018 7.835 7.934 31,677 +0.01(+0.19%)
Nov 26, 2018 8.023 8.023 7.774 7.919 68,917 -0.11(-1.35%)
Nov 23, 2018 7.840 8.522 7.840 8.028 19,229 +0.07(+0.87%)
Nov 21, 2018 7.959 7.959 7.959 0 +0.01(+0.19%)
Nov 20, 2018 8.250 8.381 7.880 7.944 63,895 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.280 67,125 -0.17(-2.05%)
Nov 16, 2018 8.255 8.537 8.023 8.453 91,287 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,587 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.113 8.250 96,878 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.201 8.325 149,084 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,939 -0.17(-2.02%)
Nov 09, 2018 8.522 8.621 7.979 8.557 83,393 -0.03(-0.35%)
Nov 08, 2018 8.374 8.651 8.241 8.586 137,559 +0.28(+3.33%)
Nov 07, 2018 8.438 8.764 8.023 8.310 156,472 -0.09(-1.06%)
Nov 06, 2018 7.732 8.453 7.732 8.399 239,652 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.430 7.771 140,093 +0.33(+4.45%)
Nov 02, 2018 7.119 7.579 7.065 7.440 105,861 +0.32(+4.44%)
Nov 01, 2018 6.961 7.136 6.956 7.124 68,927 +0.17(+2.49%)
Oct 31, 2018 6.976 7.164 6.892 6.951 95,319 +0.06(+0.93%)
Oct 30, 2018 6.813 7.001 6.758 6.887 85,474 +0.09(+1.38%)
Oct 29, 2018 6.842 6.944 6.679 6.793 87,037 +0.03(+0.44%)
Oct 26, 2018 6.818 6.976 6.712 6.763 60,116 -0.18(-2.63%)
Oct 25, 2018 6.838 7.020 6.813 6.946 65,911 +0.15(+2.25%)
Oct 24, 2018 7.075 7.124 6.773 6.793 85,770 -0.24(-3.44%)
Oct 23, 2018 6.828 7.139 6.691 7.035 85,812 +0.12(+1.71%)
Oct 22, 2018 6.852 7.045 6.852 6.917 61,391 +0.06(+0.86%)
Oct 19, 2018 6.892 7.080 6.813 6.857 74,690 -0.04(-0.64%)
Oct 18, 2018 6.882 6.941 6.734 6.902 66,476 -0.01(-0.21%)
Oct 17, 2018 7.035 7.035 6.784 6.917 121,904 -0.04(-0.64%)
Oct 16, 2018 6.768 7.060 6.596 6.961 70,633 +0.23(+3.45%)
Oct 15, 2018 6.492 6.778 6.442 6.729 72,751 +0.25(+3.81%)
Oct 12, 2018 6.679 6.922 6.388 6.482 132,377 -0.13(-1.94%)
Oct 11, 2018 6.862 7.010 6.586 6.610 103,958 -0.27(-3.88%)
Oct 10, 2018 7.188 7.203 6.857 6.877 96,574 -0.31(-4.33%)
Oct 09, 2018 7.080 7.218 7.050 7.188 36,812 +0.12(+1.68%)
Oct 08, 2018 7.040 7.139 7.001 7.070 51,594 +0.00(+0.07%)
Oct 05, 2018 7.193 7.193 6.961 7.065 85,215 -0.12(-1.72%)
Oct 04, 2018 7.267 7.272 7.169 7.188 44,763 -0.10(-1.42%)
Oct 03, 2018 7.262 7.337 7.238 7.292 51,137 +0.03(+0.48%)
Oct 02, 2018 7.282 7.312 7.238 7.257 65,012 -0.02(-0.27%)
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.