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

Napco Sec Tech Inc (NQ: NSSC )

51.34 +0.12 (+0.24%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 7, 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 3.029 3.313 2.925 3.256 140,698 +0.23(+7.68%)
May 27, 2016 2.915 3.024 3.024 3.024 40,075 +0.10(+3.38%)
May 26, 2016 2.989 3.009 2.880 2.925 38,771 +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 10,265 +0.01(+0.51%)
May 23, 2016 2.806 2.910 2.801 2.890 18,997 +0.07(+2.45%)
May 20, 2016 2.880 2.920 2.801 2.821 29,143 -0.04(-1.38%)
May 19, 2016 2.900 2.947 2.840 2.861 51,919 -0.01(-0.52%)
May 18, 2016 2.905 2.927 2.827 2.876 77,755 +0.02(+0.87%)
May 17, 2016 2.989 3.034 2.816 2.851 95,117 -0.12(-3.99%)
May 16, 2016 2.885 3.039 2.846 2.969 201,037 +0.11(+3.80%)
May 13, 2016 2.806 2.935 2.772 2.861 127,131 +0.03(+1.05%)
May 12, 2016 2.792 2.900 2.772 2.831 147,944 +0.03(+1.06%)
May 11, 2016 2.811 2.859 2.792 2.801 43,556 -0.01(-0.52%)
May 10, 2016 2.787 2.928 2.772 2.816 48,634 -0.07(-2.57%)
May 09, 2016 2.915 2.932 2.767 2.890 51,785 +0.05(+1.92%)
May 06, 2016 2.792 2.919 2.752 2.836 9,502 -0.00(-0.17%)
May 05, 2016 2.752 2.890 2.752 2.841 38,619 +0.09(+3.23%)
May 04, 2016 2.782 2.793 2.752 2.752 60,195 -0.05(-1.94%)
May 03, 2016 2.811 2.826 2.796 2.806 9,591 -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.