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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM 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, 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%)
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.