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, 2017 4.693 4.743 4.669 4.718 60,444 +0.10(+2.14%)
May 30, 2017 4.817 4.817 4.570 4.619 77,548 -0.17(-3.61%)
May 26, 2017 4.891 4.891 4.768 4.792 50,103 -0.07(-1.52%)
May 25, 2017 4.669 4.891 4.545 4.866 76,082 +0.17(+3.68%)
May 24, 2017 4.520 4.718 4.370 4.693 164,498 +0.35(+7.95%)
May 23, 2017 4.372 4.422 4.323 4.348 53,003 +0.00(+0.00%)
May 22, 2017 4.348 4.422 4.273 4.348 66,619 -0.05(-1.12%)
May 19, 2017 4.422 4.422 4.372 4.397 88,249 -0.02(-0.56%)
May 18, 2017 4.372 4.520 4.350 4.422 50,406 +0.05(+1.13%)
May 17, 2017 4.520 4.570 4.372 4.372 48,224 -0.17(-3.80%)
May 16, 2017 4.397 4.545 4.341 4.545 63,251 +0.07(+1.66%)
May 15, 2017 4.570 4.595 4.422 4.471 101,254 -0.17(-3.72%)
May 12, 2017 4.570 4.693 4.397 4.644 124,400 +0.05(+1.08%)
May 11, 2017 4.768 4.792 4.372 4.595 272,497 -0.22(-4.62%)
May 10, 2017 4.940 4.940 4.646 4.817 133,152 -0.10(-2.01%)
May 09, 2017 4.842 4.965 4.622 4.916 214,524 -0.02(-0.50%)
May 08, 2017 4.842 5.066 4.619 4.940 290,872 -0.22(-4.31%)
May 05, 2017 5.187 5.187 5.039 5.163 64,093 -0.02(-0.48%)
May 04, 2017 5.237 5.336 5.138 5.187 67,498 -0.07(-1.41%)
May 03, 2017 5.237 5.286 5.138 5.262 48,012 +0.07(+1.43%)
May 02, 2017 5.212 5.237 5.113 5.187 47,358 +0.00(+0.00%)
May 01, 2017 5.286 5.348 5.064 5.187 52,799 -0.05(-0.94%)
Apr 28, 2017 5.113 5.311 5.101 5.237 51,609 +0.17(+3.41%)
Apr 27, 2017 5.113 5.212 5.064 5.064 36,723 -0.02(-0.49%)
Apr 26, 2017 5.138 5.311 5.089 5.089 95,892 -0.05(-0.96%)
Apr 25, 2017 5.163 5.089 5.138 104,501 +0.05(+0.97%)
Apr 24, 2017 5.113 5.113 4.718 5.089 71,963 +0.02(+0.49%)
Apr 21, 2017 5.113 5.138 5.052 5.064 192,212 -0.02(-0.49%)
Apr 20, 2017 5.163 5.187 5.163 5.089 110,766 +0.00(+0.00%)
Apr 19, 2017 5.153 5.153 5.039 5.089 91,279 +0.10(+1.98%)
Apr 18, 2017 4.990 5.138 4.940 4.990 126,418 -0.05(-0.98%)
Apr 17, 2017 5.015 5.202 5.015 5.039 224,033 +0.00(+0.00%)
Apr 13, 2017 4.891 5.064 4.879 5.039 67,789 +0.07(+1.49%)
Apr 12, 2017 5.039 5.039 4.866 4.965 93,283 -0.02(-0.50%)
Apr 11, 2017 5.064 5.064 4.940 4.990 36,897 -0.05(-0.98%)
Apr 10, 2017 4.990 5.113 4.940 5.039 45,192 +0.07(+1.49%)
Apr 07, 2017 4.940 4.990 4.940 4.965 54,550 +0.02(+0.50%)
Apr 06, 2017 4.891 4.990 4.891 4.940 27,368 +0.02(+0.50%)
Apr 05, 2017 4.940 4.965 4.706 4.916 73,313 +0.02(+0.51%)
Apr 04, 2017 4.889 4.942 4.688 4.891 63,618 +0.00(+0.00%)
Apr 03, 2017 5.015 5.015 4.891 4.891 86,863 -0.15(-2.94%)
Mar 31, 2017 5.039 5.064 4.916 5.039 51,827 +0.00(+0.00%)
Mar 30, 2017 5.064 5.089 4.981 5.039 68,067 +0.00(+0.00%)
Mar 29, 2017 5.089 5.212 4.866 5.039 83,511 -0.12(-2.39%)
Mar 28, 2017 5.113 5.187 5.034 5.163 32,242 +0.02(+0.48%)
Mar 27, 2017 5.113 5.212 5.039 5.138 30,614 +0.02(+0.48%)
Mar 24, 2017 5.039 5.187 5.015 5.113 30,009 +0.05(+0.98%)
Mar 23, 2017 5.113 5.113 4.965 5.064 37,065 +0.05(+0.99%)
Mar 22, 2017 4.990 5.039 4.965 5.015 55,626 -0.05(-0.98%)
Mar 21, 2017 5.187 5.212 5.015 5.064 112,652 -0.12(-2.38%)
Mar 20, 2017 5.261 5.262 5.126 5.187 104,535 -0.10(-1.87%)
Mar 17, 2017 5.286 5.311 5.187 5.286 122,864 +0.02(+0.47%)
Mar 16, 2017 5.163 5.410 5.113 5.262 230,140 +0.10(+1.91%)
Mar 15, 2017 5.187 5.212 5.138 5.163 100,704 -0.02(-0.48%)
Mar 14, 2017 5.089 5.187 5.039 5.187 59,903 +0.15(+2.94%)
Mar 13, 2017 4.990 5.138 4.990 5.039 123,299 +0.07(+1.49%)
Mar 10, 2017 4.940 5.015 4.916 4.965 91,225 +0.02(+0.50%)
Mar 09, 2017 4.891 5.015 4.842 4.940 220,064 +0.07(+1.52%)
Mar 08, 2017 4.644 4.891 4.595 4.866 129,523 +0.17(+3.68%)
Mar 07, 2017 4.693 4.718 4.595 4.693 115,160 +0.05(+1.06%)
Mar 06, 2017 4.520 4.693 4.496 4.644 87,614 +0.12(+2.73%)
Mar 03, 2017 4.397 4.520 4.298 4.520 68,176 +0.17(+3.98%)
Mar 02, 2017 4.346 4.422 4.323 4.348 37,632 +0.05(+1.15%)
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.