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 (%)
Aug 31, 2018 7.460 7.460 7.460 0 +0.12(+1.68%)
Aug 30, 2018 7.139 7.436 7.045 7.337 158,622 +0.20(+2.77%)
Aug 29, 2018 7.090 7.189 6.994 7.139 104,921 +0.02(+0.35%)
Aug 28, 2018 7.065 7.139 6.868 7.115 56,752 +0.05(+0.70%)
Aug 27, 2018 7.584 7.584 6.991 7.065 105,802 -0.47(-6.23%)
Aug 24, 2018 7.238 7.675 7.189 7.535 110,915 +0.32(+4.45%)
Aug 23, 2018 7.115 7.263 7.092 7.213 77,919 +0.05(+0.69%)
Aug 22, 2018 7.115 7.263 7.110 7.164 148,939 -0.10(-1.36%)
Aug 21, 2018 7.288 7.288 7.139 7.263 92,664 +0.02(+0.34%)
Aug 20, 2018 7.263 7.312 7.210 7.238 71,999 -0.05(-0.68%)
Aug 17, 2018 7.288 7.337 7.251 7.288 91,282 -0.05(-0.67%)
Aug 16, 2018 7.312 7.386 7.288 7.337 48,446 +0.07(+1.02%)
Aug 15, 2018 7.213 7.411 6.991 7.263 82,597 -0.02(-0.34%)
Aug 14, 2018 7.683 7.683 7.238 7.288 96,817 -0.37(-4.84%)
Aug 13, 2018 7.732 7.732 7.614 7.658 45,434 -0.07(-0.96%)
Aug 10, 2018 7.979 7.979 7.683 7.732 63,958 -0.27(-3.40%)
Aug 09, 2018 7.806 8.029 7.806 8.004 93,913 +0.17(+2.21%)
Aug 08, 2018 7.806 7.831 7.732 7.831 69,087 +0.00(+0.00%)
Aug 07, 2018 7.856 7.880 7.411 7.831 103,055 -0.02(-0.31%)
Aug 06, 2018 7.979 8.004 7.782 7.856 65,486 -0.10(-1.24%)
Aug 03, 2018 7.806 8.029 7.732 7.955 122,654 +0.12(+1.58%)
Aug 02, 2018 7.757 8.029 7.757 7.831 98,580 +0.02(+0.32%)
Aug 01, 2018 7.930 7.930 7.703 7.806 58,973 +0.00(+0.00%)
Jul 31, 2018 7.609 7.880 7.609 7.806 124,933 +0.17(+2.27%)
Jul 30, 2018 7.609 7.708 7.503 7.633 175,994 +0.07(+0.98%)
Jul 27, 2018 7.905 7.930 7.465 7.559 143,096 -0.37(-4.67%)
Jul 26, 2018 8.004 8.078 7.856 7.930 98,843 -0.12(-1.53%)
Jul 25, 2018 8.226 8.306 8.053 8.053 121,939 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.202 8.276 119,869 -0.05(-0.59%)
Jul 23, 2018 8.300 8.424 8.127 8.325 187,853 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.276 122,174 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.276 83,961 +0.12(+1.52%)
Jul 18, 2018 8.202 8.256 8.127 8.152 120,300 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.177 74,667 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.034 8.202 100,734 -0.05(-0.60%)
Jul 13, 2018 8.424 8.424 8.103 8.251 104,128 -0.15(-1.76%)
Jul 12, 2018 8.202 8.449 8.152 8.399 205,555 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,234 -0.12(-1.49%)
Jul 10, 2018 8.103 8.300 8.053 8.276 219,737 +0.27(+3.40%)
Jul 09, 2018 7.930 8.078 7.880 8.004 196,655 +0.12(+1.57%)
Jul 06, 2018 8.177 8.177 7.782 7.880 265,694 -0.42(-5.06%)
Jul 05, 2018 8.424 8.621 8.152 8.300 413,589 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
Jul 02, 2018 7.189 7.460 7.169 7.436 97,582 +0.20(+2.73%)
Jun 29, 2018 7.164 7.288 6.966 7.238 136,127 +0.07(+1.03%)
Jun 28, 2018 6.769 7.213 6.576 7.164 78,780 +0.40(+5.84%)
Jun 27, 2018 6.948 6.966 6.744 6.769 30,912 -0.20(-2.84%)
Jun 26, 2018 6.942 7.041 6.769 6.966 45,768 +0.00(+0.00%)
Jun 25, 2018 7.362 7.457 6.670 6.966 172,861 -0.35(-4.73%)
Jun 22, 2018 6.843 7.856 6.783 7.312 315,223 +0.47(+6.86%)
Jun 21, 2018 7.164 7.263 6.769 6.843 106,207 -0.35(-4.81%)
Jun 20, 2018 7.263 7.633 6.695 7.189 247,996 -0.05(-0.68%)
Jun 19, 2018 6.522 7.411 6.378 7.238 492,636 +0.74(+11.41%)
Jun 18, 2018 6.102 6.497 6.052 6.497 155,963 +0.42(+6.91%)
Jun 15, 2018 6.028 6.028 6.077 86,523 +0.05(+0.82%)
Jun 14, 2018 5.889 6.052 5.889 6.028 34,903 +0.12(+2.09%)
Jun 13, 2018 5.781 6.003 5.756 5.904 35,067 +0.10(+1.70%)
Jun 12, 2018 5.805 5.830 5.686 5.805 56,823 +0.00(+0.00%)
Jun 11, 2018 5.904 5.904 5.781 5.805 47,687 +0.00(+0.00%)
Jun 08, 2018 5.855 5.978 5.795 5.805 46,523 -0.02(-0.42%)
Jun 07, 2018 5.855 5.879 5.781 5.830 58,060 +0.02(+0.43%)
Jun 06, 2018 5.830 5.954 5.805 5.805 105,330 -0.02(-0.42%)
Jun 05, 2018 5.855 5.904 5.805 5.830 64,830 +0.00(+0.00%)
Jun 04, 2018 5.879 5.879 5.805 5.830 47,582 -0.02(-0.42%)
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.