Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.891 4.990 4.770 4.941 29,884 +0.10(+2.04%)
Nov 29, 2017 4.793 4.842 4.793 4.842 22,261 +0.07(+1.55%)
Nov 28, 2017 4.718 4.793 4.681 4.768 27,336 +0.07(+1.58%)
Nov 27, 2017 4.694 4.718 4.669 4.694 16,125 +0.02(+0.53%)
Nov 24, 2017 4.768 4.768 4.644 4.669 15,358 -0.15(-3.08%)
Nov 22, 2017 4.768 4.842 4.694 4.817 28,333 +0.07(+1.56%)
Nov 21, 2017 4.768 4.793 4.620 4.743 33,369 +0.02(+0.52%)
Nov 20, 2017 4.570 4.718 4.570 4.718 22,004 +0.12(+2.69%)
Nov 17, 2017 4.570 4.644 4.570 4.595 43,819 -0.02(-0.53%)
Nov 16, 2017 4.620 4.681 4.595 4.620 24,296 +0.00(+0.00%)
Nov 15, 2017 4.620 4.694 4.595 4.620 24,965 +0.02(+0.54%)
Nov 14, 2017 4.595 4.595 4.570 4.595 16,440 -0.02(-0.53%)
Nov 13, 2017 4.644 4.694 4.595 4.620 19,282 -0.02(-0.53%)
Nov 10, 2017 4.718 4.743 4.620 4.644 19,266 -0.05(-1.05%)
Nov 09, 2017 4.743 4.842 4.694 4.694 23,245 -0.10(-2.06%)
Nov 08, 2017 4.743 4.817 4.550 4.793 73,643 +0.07(+1.57%)
Nov 07, 2017 4.867 4.867 4.718 4.718 46,948 -0.15(-3.05%)
Nov 06, 2017 4.965 4.965 4.743 4.867 32,726 -0.02(-0.50%)
Nov 03, 2017 5.064 5.064 4.867 4.891 65,955 -0.15(-2.94%)
Nov 02, 2017 5.040 5.064 4.965 5.040 31,641 +0.02(+0.49%)
Nov 01, 2017 5.064 5.089 4.990 5.015 49,940 +0.00(+0.00%)
Oct 31, 2017 5.040 5.089 4.990 5.015 60,023 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.040 5.040 9,498 -0.10(-1.92%)
Oct 27, 2017 5.040 5.138 4.990 5.138 62,312 +0.12(+2.46%)
Oct 26, 2017 5.064 5.064 4.990 5.015 18,080 -0.02(-0.49%)
Oct 25, 2017 4.965 5.040 4.965 5.040 21,328 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,591 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,390 +0.02(+0.49%)
Oct 20, 2017 5.114 5.114 4.990 5.064 23,988 +0.00(+0.00%)
Oct 19, 2017 4.990 5.089 4.575 5.064 23,456 +0.07(+1.49%)
Oct 18, 2017 5.148 5.163 4.965 4.990 45,025 -0.15(-2.88%)
Oct 17, 2017 5.136 5.163 5.089 5.138 27,421 +0.05(+0.97%)
Oct 16, 2017 5.040 5.099 5.015 5.089 15,293 +0.07(+1.48%)
Oct 13, 2017 5.064 5.138 4.990 5.015 29,615 -0.05(-0.98%)
Oct 12, 2017 5.089 5.163 4.891 5.064 36,628 -0.07(-1.44%)
Oct 11, 2017 5.163 5.188 5.089 5.138 46,195 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.188 147,284 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,860 +0.00(+0.00%)
Oct 06, 2017 4.891 5.015 4.891 4.990 55,386 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,195 +0.05(+1.02%)
Oct 04, 2017 4.867 4.916 4.743 4.867 118,895 -0.02(-0.50%)
Oct 03, 2017 4.965 4.965 4.768 4.891 167,261 -0.05(-1.00%)
Oct 02, 2017 4.842 4.965 4.743 4.941 50,280 +0.15(+3.09%)
Sep 29, 2017 4.891 4.891 4.793 4.793 36,828 -0.10(-2.02%)
Sep 28, 2017 4.867 4.891 4.830 4.891 25,577 +0.02(+0.51%)
Sep 27, 2017 4.793 4.916 4.743 4.867 52,824 +0.10(+2.07%)
Sep 26, 2017 4.620 4.793 4.620 4.768 44,780 +0.07(+1.58%)
Sep 25, 2017 4.669 4.718 4.644 4.694 42,329 +0.05(+1.06%)
Sep 22, 2017 4.669 4.768 4.570 4.644 51,026 -0.05(-1.05%)
Sep 21, 2017 4.607 4.793 4.595 4.694 68,253 +0.02(+0.53%)
Sep 20, 2017 4.644 4.694 4.620 4.669 56,086 +0.02(+0.53%)
Sep 19, 2017 4.545 4.691 4.545 4.644 90,784 +0.12(+2.73%)
Sep 18, 2017 4.447 4.533 4.447 4.521 146,237 +0.07(+1.67%)
Sep 15, 2017 4.447 4.545 4.348 4.447 218,340 +0.00(+0.00%)
Sep 14, 2017 4.348 4.496 4.348 4.447 31,288 +0.10(+2.27%)
Sep 13, 2017 4.373 4.397 4.286 4.348 37,045 -0.05(-1.12%)
Sep 12, 2017 4.397 4.471 4.348 4.397 53,229 +0.00(+0.00%)
Sep 11, 2017 4.170 4.422 4.101 4.397 83,244 +0.22(+5.33%)
Sep 08, 2017 4.570 4.570 4.113 4.175 107,753 -0.42(-9.14%)
Sep 07, 2017 4.595 4.694 4.422 4.595 235,168 +0.05(+1.09%)
Sep 06, 2017 4.051 4.595 4.002 4.545 165,953 +0.49(+12.20%)
Sep 05, 2017 3.780 4.101 3.755 4.051 94,474 +0.22(+5.81%)
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.