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

Napco Sec Tech Inc (NQ: NSSC )

49.46 -0.19 (-0.39%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 3, 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 (%)
Jul 29, 2016 3.705 3.710 3.567 3.592 80,784 -0.10(-2.81%)
Jul 28, 2016 3.690 3.720 3.686 3.695 61,796 +0.01(+0.27%)
Jul 27, 2016 3.710 3.710 3.671 3.686 91,338 +0.00(+0.13%)
Jul 26, 2016 3.666 3.709 3.666 3.681 197,564 -0.01(-0.40%)
Jul 25, 2016 3.666 3.695 3.647 3.695 242,455 +0.00(+0.13%)
Jul 22, 2016 3.607 3.700 3.592 3.690 229,142 +0.05(+1.49%)
Jul 21, 2016 3.626 3.661 3.557 3.636 432,401 +0.02(+0.68%)
Jul 20, 2016 3.498 3.631 3.449 3.611 257,893 +0.10(+2.96%)
Jul 19, 2016 3.453 3.527 3.443 3.508 138,381 +0.04(+1.28%)
Jul 18, 2016 3.473 3.557 3.453 3.463 338,560 +0.02(+0.72%)
Jul 15, 2016 3.379 3.448 3.379 3.439 59,699 +0.03(+1.02%)
Jul 14, 2016 3.409 3.443 3.340 3.404 213,461 +0.01(+0.44%)
Jul 13, 2016 3.448 3.483 3.320 3.389 17,290 -0.06(-1.72%)
Jul 12, 2016 3.493 3.523 3.439 3.448 94,520 -0.03(-0.99%)
Jul 11, 2016 3.463 3.508 3.448 3.483 160,158 +0.03(+1.00%)
Jul 08, 2016 3.478 3.443 3.443 3.448 54,614 +0.00(+0.14%)
Jul 07, 2016 3.369 3.552 3.325 3.443 243,335 +0.27(+8.65%)
Jul 05, 2016 3.162 3.201 3.162 3.169 145,844 +0.02(+0.79%)
Jul 01, 2016 3.147 3.145 3.145 3.145 36,029 +0.00(+0.08%)
Jun 30, 2016 3.147 3.172 3.127 3.142 120,133 -0.00(-0.16%)
Jun 29, 2016 3.157 3.183 3.117 3.147 48,145 +0.01(+0.47%)
Jun 28, 2016 3.063 3.285 3.063 3.132 59,752 +0.07(+2.42%)
Jun 27, 2016 3.078 3.078 3.024 3.058 12,488 -0.04(-1.28%)
Jun 24, 2016 3.093 3.120 3.024 3.098 16,217 -0.03(-1.10%)
Jun 23, 2016 3.127 3.231 3.098 3.132 37,128 +0.03(+1.12%)
Jun 22, 2016 3.132 3.182 3.083 3.098 54,374 -0.06(-1.88%)
Jun 21, 2016 3.206 3.211 3.132 3.157 17,047 -0.04(-1.24%)
Jun 20, 2016 3.162 3.204 3.108 3.196 8,989 +0.03(+1.09%)
Jun 17, 2016 3.195 3.241 3.068 3.162 41,024 +0.03(+1.11%)
Jun 16, 2016 3.135 3.206 3.117 3.127 9,626 -0.04(-1.40%)
Jun 15, 2016 3.226 3.246 3.167 3.172 17,899 -0.08(-2.43%)
Jun 14, 2016 3.152 3.251 3.058 3.251 35,901 +0.04(+1.39%)
Jun 13, 2016 3.096 3.251 3.078 3.206 29,835 -0.01(-0.46%)
Jun 10, 2016 3.280 3.280 3.216 3.221 20,722 -0.02(-0.61%)
Jun 09, 2016 3.187 3.247 3.118 3.241 27,793 +0.05(+1.55%)
Jun 08, 2016 3.206 3.206 3.162 3.192 19,646 -0.02(-0.62%)
Jun 07, 2016 3.211 3.236 3.201 3.211 22,550 +0.00(+0.00%)
Jun 06, 2016 3.251 3.261 3.167 3.211 26,273 -0.04(-1.22%)
Jun 03, 2016 3.285 3.285 2.806 3.251 6,258 -0.01(-0.30%)
Jun 02, 2016 3.196 3.355 3.192 3.261 74,839 -0.02(-0.60%)
Jun 01, 2016 3.271 3.310 3.108 3.280 96,447 +0.02(+0.76%)
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%)
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.