Napco Sec Tech Inc (NQ: NSSC )

40.47 -0.30 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.039 5.089 4.990 5.014 60,028 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.039 5.039 9,499 -0.10(-1.92%)
Oct 27, 2017 5.039 5.138 4.990 5.138 62,317 +0.12(+2.46%)
Oct 26, 2017 5.064 5.064 4.990 5.014 18,081 -0.02(-0.49%)
Oct 25, 2017 4.965 5.039 4.965 5.039 21,330 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,597 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,393 +0.02(+0.49%)
Oct 20, 2017 5.113 5.113 4.990 5.064 23,990 +0.00(+0.00%)
Oct 19, 2017 4.990 5.089 4.575 5.064 23,457 +0.07(+1.49%)
Oct 18, 2017 5.148 5.163 4.965 4.990 45,029 -0.15(-2.88%)
Oct 17, 2017 5.135 5.163 5.089 5.138 27,423 +0.05(+0.97%)
Oct 16, 2017 5.039 5.098 5.014 5.089 15,294 +0.07(+1.48%)
Oct 13, 2017 5.064 5.138 4.990 5.014 29,617 -0.05(-0.98%)
Oct 12, 2017 5.089 5.163 4.891 5.064 36,631 -0.07(-1.44%)
Oct 11, 2017 5.163 5.187 5.089 5.138 46,199 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.187 147,295 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,863 +0.00(+0.00%)
Oct 06, 2017 4.891 5.014 4.891 4.990 55,390 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,204 +0.05(+1.02%)
Oct 04, 2017 4.866 4.916 4.743 4.866 118,904 -0.02(-0.51%)
Oct 03, 2017 4.965 4.965 4.767 4.891 167,273 -0.05(-1.00%)
Oct 02, 2017 4.842 4.965 4.743 4.940 50,284 +0.15(+3.09%)
Sep 29, 2017 4.891 4.891 4.792 4.792 36,831 -0.10(-2.02%)
Sep 28, 2017 4.866 4.891 4.829 4.891 25,579 +0.02(+0.51%)
Sep 27, 2017 4.792 4.916 4.743 4.866 52,828 +0.10(+2.07%)
Sep 26, 2017 4.619 4.792 4.619 4.767 44,784 +0.07(+1.58%)
Sep 25, 2017 4.669 4.718 4.644 4.693 42,333 +0.05(+1.06%)
Sep 22, 2017 4.669 4.767 4.570 4.644 51,030 -0.05(-1.05%)
Sep 21, 2017 4.607 4.792 4.595 4.693 68,258 +0.02(+0.53%)
Sep 20, 2017 4.644 4.693 4.619 4.669 56,091 +0.02(+0.53%)
Sep 19, 2017 4.545 4.691 4.545 4.644 90,791 +0.12(+2.73%)
Sep 18, 2017 4.446 4.533 4.446 4.520 146,249 +0.07(+1.67%)
Sep 15, 2017 4.446 4.545 4.348 4.446 218,357 +0.00(+0.00%)
Sep 14, 2017 4.348 4.496 4.348 4.446 31,291 +0.10(+2.27%)
Sep 13, 2017 4.372 4.397 4.286 4.348 37,048 -0.05(-1.12%)
Sep 12, 2017 4.397 4.471 4.348 4.397 53,233 +0.00(+0.00%)
Sep 11, 2017 4.170 4.422 4.100 4.397 83,251 +0.22(+5.33%)
Sep 08, 2017 4.570 4.570 4.112 4.175 107,761 -0.42(-9.14%)
Sep 07, 2017 4.595 4.693 4.422 4.595 235,186 +0.05(+1.09%)
Sep 06, 2017 4.051 4.595 4.002 4.545 165,966 +0.49(+12.20%)
Sep 05, 2017 3.779 4.100 3.755 4.051 94,481 +0.22(+5.81%)
Sep 01, 2017 3.878 3.903 3.755 3.829 115,423 -0.05(-1.27%)
Aug 31, 2017 3.977 3.977 3.829 3.878 49,002 -0.05(-1.26%)
Aug 30, 2017 3.903 4.014 3.878 3.928 42,092 +0.00(+0.00%)
Aug 29, 2017 3.903 3.977 3.853 3.928 53,063 +0.00(+0.00%)
Aug 28, 2017 4.002 4.002 3.928 3.928 28,621 -0.10(-2.45%)
Aug 25, 2017 4.026 4.041 3.977 4.026 43,705 +0.00(+0.00%)
Aug 24, 2017 4.150 4.162 3.903 4.026 70,879 -0.07(-1.81%)
Aug 23, 2017 3.903 4.125 3.892 4.100 43,185 +0.15(+3.75%)
Aug 22, 2017 3.867 3.977 3.867 3.952 19,745 +0.12(+3.23%)
Aug 21, 2017 3.804 3.878 3.681 3.829 32,769 +0.00(+0.00%)
Aug 18, 2017 3.656 3.853 3.656 3.829 78,733 +0.12(+3.33%)
Aug 17, 2017 3.705 3.779 3.681 3.705 179,692 -0.07(-1.96%)
Aug 16, 2017 3.952 3.977 3.741 3.779 163,992 -0.17(-4.37%)
Aug 15, 2017 4.249 4.261 3.928 3.952 94,181 -0.32(-7.51%)
Aug 14, 2017 4.273 4.298 4.199 4.273 53,459 +0.00(+0.00%)
Aug 11, 2017 4.397 4.397 4.224 4.273 80,573 -0.10(-2.26%)
Aug 10, 2017 4.372 4.446 4.249 4.372 91,817 -0.02(-0.56%)
Aug 09, 2017 4.545 4.545 4.397 4.397 37,295 -0.17(-3.78%)
Aug 08, 2017 4.570 4.619 4.543 4.570 29,560 +0.05(+1.09%)
Aug 07, 2017 4.496 4.545 4.471 4.520 23,723 +0.05(+1.10%)
Aug 04, 2017 4.496 4.570 4.446 4.471 35,404 -0.05(-1.09%)
Aug 03, 2017 4.471 4.520 4.298 4.520 95,272 +0.10(+2.23%)
Aug 02, 2017 4.520 4.520 4.422 4.422 37,343 -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.