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 (%)
May 31, 2016 3.028 3.313 2.925 3.256 140,706 +0.23(+7.68%)
May 27, 2016 2.915 3.024 3.024 3.024 40,077 +0.10(+3.38%)
May 26, 2016 2.989 3.009 2.880 2.925 38,774 +0.00(+0.00%)
May 25, 2016 2.905 2.940 2.861 2.925 14,508 +0.02(+0.68%)
May 24, 2016 2.987 2.987 2.890 2.905 10,266 +0.01(+0.51%)
May 23, 2016 2.806 2.910 2.801 2.890 18,998 +0.07(+2.45%)
May 20, 2016 2.880 2.920 2.801 2.821 29,145 -0.04(-1.38%)
May 19, 2016 2.900 2.947 2.840 2.861 51,922 -0.01(-0.52%)
May 18, 2016 2.905 2.927 2.826 2.875 77,760 +0.02(+0.87%)
May 17, 2016 2.989 3.033 2.816 2.851 95,123 -0.12(-3.99%)
May 16, 2016 2.885 3.038 2.846 2.969 201,050 +0.11(+3.80%)
May 13, 2016 2.806 2.935 2.772 2.861 127,139 +0.03(+1.05%)
May 12, 2016 2.791 2.900 2.772 2.831 147,953 +0.03(+1.06%)
May 11, 2016 2.811 2.859 2.791 2.801 43,559 -0.01(-0.52%)
May 10, 2016 2.786 2.928 2.772 2.816 48,637 -0.07(-2.57%)
May 09, 2016 2.915 2.932 2.767 2.890 51,789 +0.05(+1.92%)
May 06, 2016 2.791 2.918 2.752 2.836 9,503 -0.00(-0.17%)
May 05, 2016 2.752 2.890 2.752 2.841 38,622 +0.09(+3.23%)
May 04, 2016 2.781 2.793 2.752 2.752 60,199 -0.05(-1.94%)
May 03, 2016 2.811 2.826 2.796 2.806 9,592 -0.02(-0.70%)
May 02, 2016 2.895 2.904 2.811 2.826 34,697 -0.10(-3.54%)
Apr 29, 2016 2.870 2.935 2.856 2.930 21,558 +0.05(+1.80%)
Apr 28, 2016 2.930 2.954 2.865 2.878 32,056 -0.06(-2.10%)
Apr 27, 2016 2.954 2.954 2.925 2.939 8,936 +0.01(+0.34%)
Apr 26, 2016 2.935 2.962 2.930 2.930 4,453 -0.02(-0.84%)
Apr 25, 2016 2.915 2.959 2.915 2.954 10,703 +0.03(+1.18%)
Apr 22, 2016 2.944 2.959 2.920 2.920 13,377 -0.04(-1.50%)
Apr 21, 2016 2.964 2.964 2.920 2.964 37,377 +0.00(+0.05%)
Apr 20, 2016 3.014 3.014 2.954 2.963 38,199 -0.05(-1.69%)
Apr 19, 2016 3.033 3.033 3.011 3.014 9,758 -0.01(-0.49%)
Apr 18, 2016 2.999 3.058 2.999 3.028 3,748 +0.04(+1.32%)
Apr 15, 2016 3.014 3.048 2.989 2.989 25,169 -0.02(-0.66%)
Apr 14, 2016 3.002 3.014 2.989 3.009 2,060 +0.01(+0.33%)
Apr 13, 2016 3.019 3.019 2.969 2.999 21,293 +0.03(+1.00%)
Apr 12, 2016 3.033 3.070 2.964 2.969 36,282 -0.09(-2.91%)
Apr 11, 2016 3.038 3.073 2.994 3.058 17,866 +0.02(+0.81%)
Apr 08, 2016 3.038 3.055 2.999 3.033 22,326 +0.00(+0.03%)
Apr 07, 2016 3.028 3.051 3.004 3.033 16,638 +0.00(+0.13%)
Apr 06, 2016 3.033 3.053 2.994 3.028 26,386 -0.01(-0.33%)
Apr 05, 2016 3.083 3.083 3.038 3.038 17,480 -0.04(-1.44%)
Apr 04, 2016 3.112 3.112 3.083 3.083 8,626 -0.03(-0.95%)
Apr 01, 2016 3.122 3.122 3.103 3.112 14,349 +0.02(+0.80%)
Mar 31, 2016 3.098 3.152 3.088 3.088 29,827 +0.00(+0.16%)
Mar 30, 2016 3.112 3.132 3.038 3.083 24,346 +0.00(+0.00%)
Mar 29, 2016 3.083 3.152 3.058 3.083 26,724 +0.02(+0.65%)
Mar 28, 2016 3.043 3.078 3.024 3.063 30,548 +0.00(+0.16%)
Mar 24, 2016 3.088 3.058 3.058 3.058 24,289 -0.02(-0.64%)
Mar 23, 2016 3.112 3.136 3.068 3.078 12,005 -0.02(-0.64%)
Mar 22, 2016 3.112 3.157 3.073 3.098 77,467 -0.01(-0.32%)
Mar 21, 2016 3.014 3.147 3.009 3.108 55,230 +0.11(+3.80%)
Mar 18, 2016 3.004 3.014 2.994 2.994 34,209 -0.01(-0.33%)
Mar 17, 2016 3.009 3.028 2.964 3.004 70,856 +0.02(+0.66%)
Mar 16, 2016 2.994 3.028 2.964 2.984 75,198 +0.00(+0.17%)
Mar 15, 2016 2.994 3.028 2.954 2.979 43,538 -0.01(-0.33%)
Mar 14, 2016 3.043 3.043 2.979 2.989 30,683 -0.04(-1.47%)
Mar 11, 2016 3.033 3.038 2.979 3.033 11,778 +0.01(+0.33%)
Mar 10, 2016 3.127 3.127 2.979 3.024 21,660 -0.07(-2.39%)
Mar 09, 2016 3.127 3.127 3.068 3.098 12,766 -0.00(-0.16%)
Mar 08, 2016 3.112 3.137 3.088 3.103 6,052 +0.00(+0.00%)
Mar 07, 2016 3.058 3.157 3.058 3.103 18,613 +0.04(+1.45%)
Mar 04, 2016 3.112 3.142 3.063 3.058 42,415 -0.06(-2.06%)
Mar 03, 2016 3.108 3.152 3.088 3.122 27,181 +0.03(+0.96%)
Mar 02, 2016 3.038 3.103 3.014 3.093 44,117 +0.06(+1.95%)
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.