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, 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%)
May 01, 2018 5.237 5.360 5.187 5.360 21,556 +0.07(+1.40%)
Apr 30, 2018 5.212 5.315 5.212 5.286 33,300 -0.02(-0.47%)
Apr 27, 2018 5.336 5.336 5.237 5.311 16,802 +0.00(+0.00%)
Apr 26, 2018 5.286 5.311 5.187 5.311 38,743 -0.02(-0.46%)
Apr 25, 2018 5.281 5.336 5.281 5.336 14,680 +0.05(+0.93%)
Apr 24, 2018 5.459 5.484 5.237 5.286 45,919 -0.17(-3.17%)
Apr 23, 2018 5.434 5.484 5.410 5.459 17,893 +0.07(+1.38%)
Apr 20, 2018 5.360 5.434 5.296 5.385 26,777 +0.00(+0.00%)
Apr 19, 2018 5.434 5.459 5.385 5.385 18,862 -0.02(-0.46%)
Apr 18, 2018 5.360 5.484 5.360 5.410 15,901 +0.02(+0.46%)
Apr 17, 2018 5.410 5.484 5.385 5.385 38,004 +0.02(+0.46%)
Apr 16, 2018 5.336 5.431 5.336 5.360 28,615 -0.02(-0.46%)
Apr 13, 2018 5.336 5.410 5.334 5.385 22,050 +0.05(+0.93%)
Apr 12, 2018 5.410 5.459 5.286 5.336 60,691 +0.00(+0.00%)
Apr 11, 2018 5.385 5.412 5.360 5.336 18,925 +0.00(+0.00%)
Apr 10, 2018 5.311 5.410 5.237 5.336 59,082 +0.00(+0.00%)
Apr 09, 2018 5.348 5.372 5.262 5.336 65,512 +0.07(+1.41%)
Apr 06, 2018 5.212 5.286 5.150 5.262 35,658 +0.05(+0.95%)
Apr 05, 2018 5.187 5.262 5.163 5.212 51,181 -0.02(-0.47%)
Apr 04, 2018 5.187 5.286 5.089 5.237 71,749 +0.05(+0.95%)
Apr 03, 2018 5.212 5.262 5.163 5.187 47,255 -0.02(-0.47%)
Apr 02, 2018 5.706 5.780 5.163 5.212 70,534 -0.57(-9.83%)
Mar 29, 2018 5.780 5.780 5.780 0 +0.20(+3.54%)
Mar 28, 2018 5.311 5.681 5.286 5.583 182,808 +0.27(+5.12%)
Mar 27, 2018 5.113 5.385 5.113 5.311 119,370 +0.17(+3.37%)
Mar 26, 2018 5.015 5.187 5.015 5.138 88,233 +0.15(+2.97%)
Mar 23, 2018 4.866 4.990 4.817 4.990 70,566 +0.05(+1.00%)
Mar 22, 2018 4.990 5.089 4.817 4.940 50,939 -0.07(-1.48%)
Mar 21, 2018 4.940 5.139 4.940 5.015 193,036 +0.02(+0.50%)
Mar 20, 2018 4.940 5.113 4.893 4.990 175,853 +0.05(+1.00%)
Mar 19, 2018 4.940 4.940 4.866 4.940 30,096 +0.02(+0.50%)
Mar 16, 2018 4.891 4.940 4.842 4.916 105,169 +0.00(+0.00%)
Mar 15, 2018 4.792 4.916 4.718 4.916 25,487 +0.10(+2.05%)
Mar 14, 2018 4.768 4.817 4.718 4.817 97,352 +0.02(+0.52%)
Mar 13, 2018 4.743 4.842 4.743 4.792 36,618 -0.05(-1.02%)
Mar 12, 2018 4.743 4.842 4.743 4.842 28,264 -0.02(-0.51%)
Mar 09, 2018 4.842 4.916 4.792 4.866 36,029 +0.00(+0.00%)
Mar 08, 2018 4.743 4.940 4.743 4.866 29,904 +0.05(+1.03%)
Mar 07, 2018 4.817 4.866 4.792 4.817 19,362 +0.00(+0.00%)
Mar 06, 2018 4.940 4.940 4.792 4.817 44,261 -0.12(-2.50%)
Mar 05, 2018 5.015 5.039 4.916 4.940 28,495 -0.10(-1.96%)
Mar 02, 2018 5.039 5.064 4.792 5.039 40,059 -0.02(-0.49%)
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.