Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

53.00 +1.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.856 2.915 2.856 2.890 33,310 +0.04(+1.56%)
Jul 29, 2015 2.851 2.846 2.846 2.846 103 +0.03(+1.23%)
Jul 28, 2015 2.865 2.865 2.618 2.811 34,997 +0.11(+4.02%)
Jul 27, 2015 2.742 2.816 2.619 2.702 48,046 -0.09(-3.19%)
Jul 24, 2015 2.846 2.915 2.678 2.791 49,125 -0.09(-3.25%)
Jul 23, 2015 2.851 2.964 2.826 2.885 27,576 -0.06(-2.01%)
Jul 22, 2015 2.954 2.984 2.900 2.944 10,559 -0.04(-1.25%)
Jul 21, 2015 2.930 2.989 2.930 2.982 41,561 +0.07(+2.29%)
Jul 20, 2015 2.944 2.964 2.861 2.915 28,536 -0.02(-0.67%)
Jul 17, 2015 2.940 2.940 2.821 2.935 16,725 +0.02(+0.68%)
Jul 16, 2015 2.905 2.915 2.777 2.915 18,237 +0.01(+0.51%)
Jul 15, 2015 2.875 2.900 2.870 2.900 13,731 +0.03(+1.21%)
Jul 14, 2015 2.831 2.874 2.831 2.865 4,495 -0.02(-0.60%)
Jul 13, 2015 2.905 2.905 2.752 2.883 18,419 +0.00(+0.09%)
Jul 10, 2015 2.804 2.880 2.804 2.880 9,993 +0.00(+0.00%)
Jul 09, 2015 2.856 2.880 2.826 2.880 9,248 +0.04(+1.57%)
Jul 08, 2015 2.781 2.836 2.767 2.836 15,085 +0.10(+3.80%)
Jul 07, 2015 2.816 2.816 2.732 2.732 10,924 -0.08(-2.98%)
Jul 06, 2015 2.732 2.816 2.732 2.816 6,669 +0.07(+2.70%)
Jul 02, 2015 2.762 2.742 2.742 2.742 2,024 -0.09(-3.14%)
Jul 01, 2015 2.821 2.865 2.742 2.831 3,839 +0.00(+0.00%)
Jun 30, 2015 2.841 2.846 2.772 2.831 20,121 +0.07(+2.69%)
Jun 29, 2015 2.825 2.825 2.732 2.757 13,118 -0.01(-0.53%)
Jun 26, 2015 2.826 2.865 2.742 2.772 29,386 +0.03(+1.08%)
Jun 25, 2015 2.836 2.836 2.742 2.742 13,100 -0.03(-1.07%)
Jun 24, 2015 2.728 2.816 2.727 2.772 4,295 +0.01(+0.54%)
Jun 23, 2015 2.796 2.816 2.757 2.757 8,513 -0.02(-0.71%)
Jun 22, 2015 2.732 2.777 2.732 2.777 4,568 -0.06(-2.26%)
Jun 19, 2015 2.846 2.846 2.732 2.841 17,796 +0.01(+0.52%)
Jun 18, 2015 2.752 2.826 2.752 2.826 8,493 +0.07(+2.69%)
Jun 17, 2015 2.763 2.796 2.752 2.752 6,031 +0.00(+0.18%)
Jun 16, 2015 2.732 2.806 2.732 2.747 5,663 +0.01(+0.54%)
Jun 15, 2015 2.693 2.732 2.604 2.732 5,408 +0.02(+0.91%)
Jun 12, 2015 2.772 2.772 2.707 2.707 425 -0.04(-1.44%)
Jun 11, 2015 2.781 2.811 2.613 2.747 12,486 -0.03(-1.24%)
Jun 10, 2015 2.628 2.816 2.628 2.781 27,853 +0.00(+0.18%)
Jun 08, 2015 2.638 2.777 2.777 2.777 336 +0.01(+0.36%)
Jun 05, 2015 2.707 2.831 2.644 2.767 23,562 -0.00(-0.18%)
Jun 04, 2015 2.732 2.781 2.688 2.772 23,579 +0.07(+2.56%)
Jun 03, 2015 2.643 2.811 2.643 2.702 9,387 -0.07(-2.67%)
Jun 02, 2015 2.722 2.791 2.628 2.777 46,295 +0.03(+1.26%)
Jun 01, 2015 2.684 2.767 2.683 2.742 13,156 +0.05(+1.84%)
May 29, 2015 2.569 2.762 2.569 2.693 25,823 -0.02(-0.73%)
May 28, 2015 2.584 2.737 2.584 2.712 34,209 +0.02(+0.92%)
May 27, 2015 2.653 2.742 2.653 2.688 37,233 +0.04(+1.59%)
May 26, 2015 2.599 2.646 2.594 2.646 10,531 -0.07(-2.46%)
May 22, 2015 2.668 2.712 2.712 2.712 12,347 +0.08(+3.20%)
May 21, 2015 2.604 2.633 2.574 2.628 9,902 +0.06(+2.31%)
May 20, 2015 2.579 2.599 2.446 2.569 337,714 -0.01(-0.48%)
May 19, 2015 2.553 2.581 2.553 2.581 27,159 -0.01(-0.48%)
May 18, 2015 2.569 2.609 2.535 2.594 24,139 +0.00(+0.00%)
May 15, 2015 2.549 2.609 2.549 2.594 19,994 +0.05(+1.94%)
May 14, 2015 2.544 2.599 2.544 2.544 3,643 -0.04(-1.72%)
May 13, 2015 2.544 2.589 2.520 2.589 25,908 -0.00(-0.19%)
May 12, 2015 2.520 2.594 2.520 2.594 12,019 +0.07(+2.94%)
May 11, 2015 2.520 2.609 2.520 2.520 54,878 -0.12(-4.49%)
May 08, 2015 2.549 2.638 2.539 2.638 14,759 +0.11(+4.50%)
May 07, 2015 2.470 2.559 2.470 2.525 12,086 +0.04(+1.59%)
May 06, 2015 2.485 2.506 2.455 2.485 53,390 +0.00(+0.00%)
May 05, 2015 2.525 2.529 2.485 2.485 34,410 -0.02(-0.98%)
May 04, 2015 2.510 2.579 2.510 2.510 52,704 -0.10(-3.97%)
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.