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

Napco Sec Tech Inc (NQ: NSSC )

49.39 -0.83 (-1.65%)
Streaming Delayed Price Updated: 12:25 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 (%)
Feb 28, 2019 10.24 10.62 10.10 10.62 218,253 +0.41(+3.97%)
Feb 27, 2019 9.980 10.23 9.857 10.21 153,935 +0.21(+2.07%)
Feb 26, 2019 10.35 10.35 9.970 10.01 186,875 -0.23(-2.22%)
Feb 25, 2019 10.41 10.60 10.23 10.23 143,262 -0.06(-0.58%)
Feb 22, 2019 10.13 10.41 10.13 10.29 218,186 +0.01(+0.10%)
Feb 21, 2019 10.46 10.50 10.15 10.28 148,862 -0.23(-2.16%)
Feb 20, 2019 10.62 10.77 10.29 10.51 283,114 -0.10(-0.98%)
Feb 19, 2019 10.45 10.62 10.24 10.61 215,286 +0.16(+1.56%)
Feb 15, 2019 10.62 10.62 10.38 10.45 175,278 -0.14(-1.31%)
Feb 14, 2019 10.37 10.62 10.37 10.59 278,202 +0.12(+1.13%)
Feb 13, 2019 10.62 10.62 10.18 10.47 587,066 +0.09(+0.86%)
Feb 12, 2019 9.837 10.66 9.758 10.38 770,517 +0.54(+5.47%)
Feb 11, 2019 10.01 10.16 9.570 9.842 238,742 -0.04(-0.45%)
Feb 08, 2019 9.634 9.941 9.264 9.886 237,819 +0.04(+0.45%)
Feb 07, 2019 9.753 9.872 9.570 9.842 282,989 +0.07(+0.76%)
Feb 06, 2019 9.382 9.783 9.298 9.768 248,846 +0.48(+5.16%)
Feb 05, 2019 9.165 9.511 8.952 9.289 609,231 +0.13(+1.40%)
Feb 04, 2019 7.905 9.214 7.905 9.160 450,509 +1.54(+20.16%)
Feb 01, 2019 7.609 7.806 7.460 7.624 59,910 -0.14(-1.78%)
Jan 31, 2019 7.708 7.806 7.396 7.762 47,153 +0.00(+0.06%)
Jan 30, 2019 7.653 7.851 7.478 7.757 55,981 +0.14(+1.88%)
Jan 29, 2019 7.668 7.748 7.594 7.614 64,000 -0.11(-1.41%)
Jan 28, 2019 7.905 7.905 7.708 7.722 49,197 -0.21(-2.68%)
Jan 25, 2019 7.905 8.004 7.683 7.935 64,363 +0.00(+0.06%)
Jan 24, 2019 7.495 7.930 7.460 7.930 73,118 +0.43(+5.73%)
Jan 23, 2019 7.821 7.821 7.034 7.500 83,965 -0.29(-3.74%)
Jan 22, 2019 8.251 8.251 7.787 7.792 55,866 -0.46(-5.63%)
Jan 18, 2019 8.113 8.310 8.108 8.256 112,736 +0.20(+2.45%)
Jan 17, 2019 7.960 8.187 7.960 8.058 30,206 +0.06(+0.74%)
Jan 16, 2019 8.073 8.183 7.950 7.999 46,179 -0.04(-0.55%)
Jan 15, 2019 7.737 8.078 7.616 8.043 63,830 +0.31(+4.03%)
Jan 14, 2019 7.880 7.930 7.732 7.732 43,469 -0.15(-1.88%)
Jan 11, 2019 7.559 8.029 7.559 7.880 120,832 +0.32(+4.18%)
Jan 10, 2019 7.465 7.638 7.426 7.564 58,007 +0.16(+2.20%)
Jan 09, 2019 7.411 7.544 7.327 7.401 63,484 -0.01(-0.13%)
Jan 08, 2019 7.367 7.648 7.243 7.411 72,493 +0.04(+0.54%)
Jan 07, 2019 7.327 7.626 7.184 7.372 71,922 +0.04(+0.54%)
Jan 04, 2019 7.317 7.656 7.065 7.332 83,591 +0.11(+1.57%)
Jan 03, 2019 7.584 7.638 7.169 7.218 54,228 -0.45(-5.86%)
Jan 02, 2019 7.648 7.856 7.460 7.668 83,876 -0.11(-1.46%)
Dec 31, 2018 7.569 7.801 7.312 7.782 60,922 +0.19(+2.47%)
Dec 28, 2018 7.460 7.876 7.372 7.594 81,364 +0.14(+1.92%)
Dec 27, 2018 7.139 7.530 7.139 7.451 81,751 -0.08(-1.05%)
Dec 26, 2018 6.942 7.876 6.932 7.530 63,523 +0.68(+9.96%)
Dec 24, 2018 6.887 7.258 6.823 6.848 56,874 -0.14(-2.05%)
Dec 21, 2018 7.045 7.312 6.803 6.991 206,650 -0.05(-0.70%)
Dec 20, 2018 7.416 7.579 6.966 7.041 155,432 -0.37(-5.00%)
Dec 19, 2018 7.673 7.831 7.089 7.411 101,952 -0.26(-3.41%)
Dec 18, 2018 7.426 7.974 7.426 7.673 129,643 +0.21(+2.85%)
Dec 17, 2018 7.559 7.752 7.391 7.460 75,138 -0.13(-1.69%)
Dec 14, 2018 7.668 7.787 7.535 7.589 37,848 -0.19(-2.48%)
Dec 13, 2018 7.960 8.004 7.757 7.782 30,760 -0.18(-2.23%)
Dec 12, 2018 7.999 8.273 7.851 7.960 38,385 -0.04(-0.56%)
Dec 11, 2018 7.619 8.207 7.559 8.004 51,118 +0.06(+0.75%)
Dec 10, 2018 7.861 7.945 7.559 7.945 63,446 +0.08(+1.01%)
Dec 07, 2018 8.019 8.172 7.767 7.866 35,824 -0.16(-1.97%)
Dec 06, 2018 7.950 8.261 7.940 8.024 34,596 +0.00(+0.06%)
Dec 04, 2018 8.295 8.434 7.905 8.019 31,979 -0.23(-2.81%)
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.