Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

52.36 -0.64 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.113 5.311 5.101 5.237 51,609 +0.17(+3.41%)
Apr 27, 2017 5.113 5.212 5.064 5.064 36,723 -0.02(-0.49%)
Apr 26, 2017 5.138 5.311 5.089 5.089 95,892 -0.05(-0.96%)
Apr 25, 2017 5.163 5.089 5.138 104,501 +0.05(+0.97%)
Apr 24, 2017 5.113 5.113 4.718 5.089 71,963 +0.02(+0.49%)
Apr 21, 2017 5.113 5.138 5.052 5.064 192,212 -0.02(-0.49%)
Apr 20, 2017 5.163 5.187 5.163 5.089 110,766 +0.00(+0.00%)
Apr 19, 2017 5.153 5.153 5.039 5.089 91,279 +0.10(+1.98%)
Apr 18, 2017 4.990 5.138 4.940 4.990 126,418 -0.05(-0.98%)
Apr 17, 2017 5.015 5.202 5.015 5.039 224,033 +0.00(+0.00%)
Apr 13, 2017 4.891 5.064 4.879 5.039 67,789 +0.07(+1.49%)
Apr 12, 2017 5.039 5.039 4.866 4.965 93,283 -0.02(-0.50%)
Apr 11, 2017 5.064 5.064 4.940 4.990 36,897 -0.05(-0.98%)
Apr 10, 2017 4.990 5.113 4.940 5.039 45,192 +0.07(+1.49%)
Apr 07, 2017 4.940 4.990 4.940 4.965 54,550 +0.02(+0.50%)
Apr 06, 2017 4.891 4.990 4.891 4.940 27,368 +0.02(+0.50%)
Apr 05, 2017 4.940 4.965 4.706 4.916 73,313 +0.02(+0.51%)
Apr 04, 2017 4.889 4.942 4.688 4.891 63,618 +0.00(+0.00%)
Apr 03, 2017 5.015 5.015 4.891 4.891 86,863 -0.15(-2.94%)
Mar 31, 2017 5.039 5.064 4.916 5.039 51,827 +0.00(+0.00%)
Mar 30, 2017 5.064 5.089 4.981 5.039 68,067 +0.00(+0.00%)
Mar 29, 2017 5.089 5.212 4.866 5.039 83,511 -0.12(-2.39%)
Mar 28, 2017 5.113 5.187 5.034 5.163 32,242 +0.02(+0.48%)
Mar 27, 2017 5.113 5.212 5.039 5.138 30,614 +0.02(+0.48%)
Mar 24, 2017 5.039 5.187 5.015 5.113 30,009 +0.05(+0.98%)
Mar 23, 2017 5.113 5.113 4.965 5.064 37,065 +0.05(+0.99%)
Mar 22, 2017 4.990 5.039 4.965 5.015 55,626 -0.05(-0.98%)
Mar 21, 2017 5.187 5.212 5.015 5.064 112,652 -0.12(-2.38%)
Mar 20, 2017 5.261 5.262 5.126 5.187 104,535 -0.10(-1.87%)
Mar 17, 2017 5.286 5.311 5.187 5.286 122,864 +0.02(+0.47%)
Mar 16, 2017 5.163 5.410 5.113 5.262 230,140 +0.10(+1.91%)
Mar 15, 2017 5.187 5.212 5.138 5.163 100,704 -0.02(-0.48%)
Mar 14, 2017 5.089 5.187 5.039 5.187 59,903 +0.15(+2.94%)
Mar 13, 2017 4.990 5.138 4.990 5.039 123,299 +0.07(+1.49%)
Mar 10, 2017 4.940 5.015 4.916 4.965 91,225 +0.02(+0.50%)
Mar 09, 2017 4.891 5.015 4.842 4.940 220,064 +0.07(+1.52%)
Mar 08, 2017 4.644 4.891 4.595 4.866 129,523 +0.17(+3.68%)
Mar 07, 2017 4.693 4.718 4.595 4.693 115,160 +0.05(+1.06%)
Mar 06, 2017 4.520 4.693 4.496 4.644 87,614 +0.12(+2.73%)
Mar 03, 2017 4.397 4.520 4.298 4.520 68,176 +0.17(+3.98%)
Mar 02, 2017 4.346 4.422 4.323 4.348 37,632 +0.05(+1.15%)
Mar 01, 2017 4.348 4.372 4.175 4.298 48,261 +0.02(+0.58%)
Feb 28, 2017 4.249 4.410 4.101 4.273 67,198 -0.02(-0.57%)
Feb 27, 2017 4.298 4.397 4.249 4.298 34,537 +0.02(+0.58%)
Feb 24, 2017 4.224 4.298 4.224 4.273 17,949 +0.00(+0.00%)
Feb 23, 2017 4.273 4.348 4.273 4.273 19,872 -0.07(-1.70%)
Feb 22, 2017 4.397 4.397 4.288 4.348 28,564 -0.02(-0.57%)
Feb 21, 2017 4.446 4.446 4.323 4.372 62,515 -0.05(-1.12%)
Feb 17, 2017 4.422 4.422 4.422 0 +0.12(+2.87%)
Feb 16, 2017 4.348 4.397 4.273 4.298 38,510 -0.10(-2.25%)
Feb 15, 2017 4.323 4.397 4.152 4.397 100,096 +0.00(+0.00%)
Feb 14, 2017 4.375 4.422 4.273 4.397 56,479 -0.02(-0.56%)
Feb 13, 2017 4.446 4.496 4.249 4.422 70,293 -0.02(-0.56%)
Feb 10, 2017 4.496 4.496 4.397 4.446 43,174 +0.00(+0.00%)
Feb 09, 2017 4.446 4.496 4.446 4.446 28,406 +0.02(+0.56%)
Feb 08, 2017 4.446 4.520 4.273 4.422 106,072 -0.12(-2.72%)
Feb 07, 2017 4.520 4.595 4.490 4.545 75,570 +0.05(+1.10%)
Feb 06, 2017 4.545 4.622 4.229 4.496 190,577 -0.07(-1.62%)
Feb 03, 2017 4.669 4.669 4.496 4.570 78,651 -0.10(-2.12%)
Feb 02, 2017 4.669 4.693 4.545 4.669 63,342 +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.