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

Napco Sec Tech Inc (NQ: NSSC )

50.07 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2018 7.608 7.880 7.608 7.806 124,940 +0.17(+2.27%)
Jul 30, 2018 7.608 7.707 7.502 7.633 176,005 +0.07(+0.98%)
Jul 27, 2018 7.905 7.929 7.465 7.559 143,105 -0.37(-4.67%)
Jul 26, 2018 8.003 8.078 7.855 7.929 98,850 -0.12(-1.53%)
Jul 25, 2018 8.226 8.305 8.053 8.053 121,947 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.201 8.275 119,876 -0.05(-0.59%)
Jul 23, 2018 8.300 8.423 8.127 8.325 187,864 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.275 122,182 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.275 83,966 +0.12(+1.52%)
Jul 18, 2018 8.201 8.255 8.127 8.152 120,307 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.176 74,671 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.033 8.201 100,740 -0.05(-0.60%)
Jul 13, 2018 8.423 8.423 8.102 8.250 104,135 -0.15(-1.76%)
Jul 12, 2018 8.201 8.448 8.152 8.399 205,567 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,246 -0.12(-1.49%)
Jul 10, 2018 8.102 8.300 8.053 8.275 219,750 +0.27(+3.40%)
Jul 09, 2018 7.929 8.078 7.880 8.003 196,667 +0.12(+1.57%)
Jul 06, 2018 8.176 8.176 7.781 7.880 265,710 -0.42(-5.06%)
Jul 05, 2018 8.423 8.620 8.152 8.300 413,615 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
Jul 02, 2018 7.188 7.460 7.169 7.435 97,589 +0.20(+2.73%)
Jun 29, 2018 7.164 7.287 6.966 7.238 136,136 +0.07(+1.03%)
Jun 28, 2018 6.768 7.213 6.576 7.164 78,784 +0.40(+5.84%)
Jun 27, 2018 6.947 6.966 6.744 6.768 30,914 -0.20(-2.84%)
Jun 26, 2018 6.941 7.040 6.768 6.966 45,771 +0.00(+0.00%)
Jun 25, 2018 7.361 7.456 6.670 6.966 172,872 -0.35(-4.73%)
Jun 22, 2018 6.842 7.855 6.782 7.312 315,242 +0.47(+6.86%)
Jun 21, 2018 7.164 7.262 6.768 6.842 106,213 -0.35(-4.81%)
Jun 20, 2018 7.262 7.633 6.694 7.188 248,011 -0.05(-0.68%)
Jun 19, 2018 6.521 7.411 6.378 7.238 492,667 +0.74(+11.41%)
Jun 18, 2018 6.101 6.497 6.052 6.497 155,972 +0.42(+6.91%)
Jun 15, 2018 6.027 6.027 6.077 86,529 +0.05(+0.82%)
Jun 14, 2018 5.889 6.052 5.889 6.027 34,905 +0.12(+2.09%)
Jun 13, 2018 5.780 6.003 5.756 5.904 35,069 +0.10(+1.70%)
Jun 12, 2018 5.805 5.830 5.686 5.805 56,827 +0.00(+0.00%)
Jun 11, 2018 5.904 5.904 5.780 5.805 47,690 +0.00(+0.00%)
Jun 08, 2018 5.854 5.978 5.795 5.805 46,526 -0.02(-0.42%)
Jun 07, 2018 5.854 5.879 5.780 5.830 58,063 +0.02(+0.43%)
Jun 06, 2018 5.830 5.953 5.805 5.805 105,337 -0.02(-0.42%)
Jun 05, 2018 5.854 5.904 5.805 5.830 64,834 +0.00(+0.00%)
Jun 04, 2018 5.879 5.879 5.805 5.830 47,585 -0.02(-0.42%)
Jun 01, 2018 5.854 5.941 5.805 5.854 85,057 +0.00(+0.00%)
May 31, 2018 5.928 5.953 5.780 5.854 55,363 -0.05(-0.84%)
May 30, 2018 5.953 5.978 5.830 5.904 45,421 +0.00(+0.00%)
May 29, 2018 5.879 5.904 5.756 5.904 40,541 +0.05(+0.84%)
May 25, 2018 5.854 5.854 5.854 0 -0.02(-0.42%)
May 24, 2018 5.953 5.979 5.854 5.879 45,026 -0.05(-0.83%)
May 23, 2018 5.904 5.953 5.857 5.928 42,439 +0.02(+0.42%)
May 22, 2018 5.904 6.064 5.854 5.904 94,417 -0.02(-0.42%)
May 21, 2018 5.854 6.003 5.854 5.928 154,118 +0.07(+1.27%)
May 18, 2018 5.904 5.904 5.805 5.854 72,315 +0.00(+0.00%)
May 17, 2018 5.805 5.879 5.731 5.854 24,744 +0.05(+0.85%)
May 16, 2018 5.904 5.904 5.731 5.805 58,367 -0.05(-0.84%)
May 15, 2018 5.780 5.904 5.780 5.854 24,271 +0.00(+0.00%)
May 14, 2018 5.805 5.895 5.780 5.854 21,571 +0.07(+1.28%)
May 11, 2018 5.928 5.928 5.706 5.780 38,387 -0.12(-2.09%)
May 10, 2018 5.879 5.904 5.805 5.904 32,345 +0.02(+0.42%)
May 09, 2018 5.780 5.924 5.756 5.879 103,135 +0.07(+1.28%)
May 08, 2018 5.854 5.854 5.632 5.805 95,753 -0.02(-0.42%)
May 07, 2018 5.558 5.904 5.262 5.830 159,284 +0.44(+8.26%)
May 04, 2018 5.262 5.434 5.262 5.385 67,984 +0.02(+0.46%)
May 03, 2018 5.484 5.509 5.311 5.360 55,025 -0.10(-1.81%)
May 02, 2018 5.360 5.509 5.286 5.459 64,561 +0.10(+1.84%)
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.