Napco Sec Tech Inc (NQ: NSSC )

40.80 +0.49 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.039 5.089 4.990 5.015 60,024 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.039 5.039 9,498 -0.10(-1.92%)
Oct 27, 2017 5.039 5.138 4.990 5.138 62,313 +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 5.039 4.965 5.039 21,329 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,592 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,391 +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 45,026 -0.15(-2.88%)
Oct 17, 2017 5.136 5.163 5.089 5.138 27,421 +0.05(+0.97%)
Oct 16, 2017 5.039 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 46,196 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.188 147,286 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,861 +0.00(+0.00%)
Oct 06, 2017 4.891 5.015 4.891 4.990 55,387 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,197 +0.05(+1.02%)
Oct 04, 2017 4.867 4.916 4.743 4.867 118,897 -0.02(-0.50%)
Oct 03, 2017 4.965 4.965 4.768 4.891 167,263 -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 4.792 4.792 36,829 -0.10(-2.02%)
Sep 28, 2017 4.867 4.891 4.829 4.891 25,577 +0.02(+0.51%)
Sep 27, 2017 4.792 4.916 4.743 4.867 52,825 +0.10(+2.07%)
Sep 26, 2017 4.620 4.792 4.620 4.768 44,781 +0.07(+1.58%)
Sep 25, 2017 4.669 4.718 4.644 4.694 42,330 +0.05(+1.06%)
Sep 22, 2017 4.669 4.768 4.570 4.644 51,027 -0.05(-1.05%)
Sep 21, 2017 4.607 4.792 4.595 4.694 68,254 +0.02(+0.53%)
Sep 20, 2017 4.644 4.694 4.620 4.669 56,087 +0.02(+0.53%)
Sep 19, 2017 4.545 4.691 4.545 4.644 90,785 +0.12(+2.73%)
Sep 18, 2017 4.447 4.533 4.447 4.521 146,239 +0.07(+1.67%)
Sep 15, 2017 4.447 4.545 4.348 4.447 218,343 +0.00(+0.00%)
Sep 14, 2017 4.348 4.496 4.348 4.447 31,289 +0.10(+2.27%)
Sep 13, 2017 4.372 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 83,246 +0.22(+5.33%)
Sep 08, 2017 4.570 4.570 4.113 4.175 107,755 -0.42(-9.14%)
Sep 07, 2017 4.595 4.694 4.422 4.595 235,171 +0.05(+1.09%)
Sep 06, 2017 4.051 4.595 4.002 4.545 165,955 +0.49(+12.20%)
Sep 05, 2017 3.780 4.101 3.755 4.051 94,475 +0.22(+5.81%)
Sep 01, 2017 3.878 3.903 3.755 3.829 115,416 -0.05(-1.27%)
Aug 31, 2017 3.977 3.977 3.829 3.878 48,999 -0.05(-1.26%)
Aug 30, 2017 3.903 4.014 3.878 3.928 42,089 +0.00(+0.00%)
Aug 29, 2017 3.903 3.977 3.854 3.928 53,059 +0.00(+0.00%)
Aug 28, 2017 4.002 4.002 3.928 3.928 28,619 -0.10(-2.45%)
Aug 25, 2017 4.027 4.041 3.977 4.027 43,702 +0.00(+0.00%)
Aug 24, 2017 4.150 4.162 3.903 4.027 70,875 -0.07(-1.81%)
Aug 23, 2017 3.903 4.125 3.892 4.101 43,182 +0.15(+3.75%)
Aug 22, 2017 3.867 3.977 3.867 3.953 19,744 +0.12(+3.23%)
Aug 21, 2017 3.804 3.878 3.681 3.829 32,766 +0.00(+0.00%)
Aug 18, 2017 3.656 3.854 3.656 3.829 78,728 +0.12(+3.33%)
Aug 17, 2017 3.705 3.780 3.681 3.705 179,680 -0.07(-1.96%)
Aug 16, 2017 3.953 3.977 3.741 3.780 163,982 -0.17(-4.37%)
Aug 15, 2017 4.249 4.261 3.928 3.953 94,175 -0.32(-7.51%)
Aug 14, 2017 4.274 4.298 4.200 4.274 53,456 +0.00(+0.00%)
Aug 11, 2017 4.397 4.397 4.224 4.274 80,568 -0.10(-2.26%)
Aug 10, 2017 4.372 4.447 4.249 4.372 91,811 -0.02(-0.56%)
Aug 09, 2017 4.545 4.545 4.397 4.397 37,292 -0.17(-3.78%)
Aug 08, 2017 4.570 4.620 4.543 4.570 29,558 +0.05(+1.09%)
Aug 07, 2017 4.496 4.545 4.471 4.521 23,721 +0.05(+1.10%)
Aug 04, 2017 4.496 4.570 4.447 4.471 35,402 -0.05(-1.09%)
Aug 03, 2017 4.471 4.521 4.298 4.521 95,266 +0.10(+2.23%)
Aug 02, 2017 4.521 4.521 4.422 4.422 37,341 -0.07(-1.65%)
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.