FinancialContent is the trusted provider of stock market information to the media industry.
Napco Sec Tech Inc (NQ: NSSC)
30.24 USD  -0.78 (-2.51%)
Official Closing Price  /  Updated: 5:00 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2019 31.05 31.54 29.38 30.24 231,947 -0.78(-2.51%)
Jun 17, 2019 30.22 31.34 30.10 31.02 139,952 +1.02(+3.40%)
Jun 14, 2019 30.03 30.17 29.72 30.00 63,000 -0.13(-0.43%)
Jun 13, 2019 30.23 30.73 29.64 30.13 91,211 -0.19(-0.63%)
Jun 12, 2019 30.78 31.10 29.80 30.32 114,612 -0.52(-1.69%)
Jun 11, 2019 32.01 32.01 30.18 30.84 173,841 -0.52(-1.66%)
Jun 10, 2019 31.74 32.49 30.76 31.36 281,448 +0.41(+1.32%)
Jun 07, 2019 30.57 31.58 30.57 30.95 209,600 +0.47(+1.54%)
Jun 06, 2019 30.83 30.90 29.30 30.48 241,869 +0.14(+0.46%)
Jun 05, 2019 27.71 30.60 27.58 30.34 358,400 +2.98(+10.89%)
Jun 04, 2019 26.73 27.60 26.39 27.36 112,825 +1.12(+4.27%)
Jun 03, 2019 26.67 26.91 25.95 26.24 113,200 -0.48(-1.80%)
May 31, 2019 26.63 27.06 26.13 26.72 109,700 -0.38(-1.40%)
May 30, 2019 27.28 27.78 26.92 27.10 97,111 -0.16(-0.59%)
May 29, 2019 27.88 28.08 27.00 27.26 121,573 -0.62(-2.22%)
May 28, 2019 27.81 28.45 27.68 27.88 103,580 +0.10(+0.36%)
May 24, 2019 27.35 28.09 27.18 27.78 80,000 +0.54(+1.98%)
May 23, 2019 27.84 27.95 26.95 27.24 128,077 -0.97(-3.44%)
May 22, 2019 26.90 28.41 26.90 28.21 153,420 +1.16(+4.29%)
May 21, 2019 27.02 27.38 26.90 27.05 88,681 +0.36(+1.35%)
May 20, 2019 26.96 27.00 26.00 26.69 116,265 -0.36(-1.33%)
May 17, 2019 26.80 27.74 26.80 27.05 98,500 -0.19(-0.70%)
May 16, 2019 26.60 27.42 26.60 27.24 125,227 +0.33(+1.23%)
May 15, 2019 26.56 27.16 26.33 26.91 78,567 +0.32(+1.20%)
May 14, 2019 26.44 27.05 26.41 26.59 150,614 +0.52(+1.99%)
May 13, 2019 27.70 27.70 25.78 26.07 248,934 -1.63(-5.88%)
May 10, 2019 27.91 28.70 27.55 27.70 160,300 -0.22(-0.79%)
May 09, 2019 28.50 28.75 27.30 27.92 190,524 -0.81(-2.82%)
May 08, 2019 28.16 29.01 28.10 28.73 455,285 +0.69(+2.46%)
May 07, 2019 27.40 28.07 26.23 28.04 421,097 +0.55(+2.00%)
May 06, 2019 24.85 27.56 24.04 27.49 379,368 +2.45(+9.78%)
May 03, 2019 24.38 25.07 24.29 25.04 132,300 +0.77(+3.17%)
May 02, 2019 24.83 25.02 24.12 24.27 97,527 -0.69(-2.76%)
May 01, 2019 24.93 25.48 24.50 24.96 111,600 +0.18(+0.73%)
Apr 30, 2019 25.37 25.73 24.39 24.78 158,964 -0.36(-1.43%)
Apr 29, 2019 24.22 25.49 24.08 25.14 227,079 +1.20(+5.01%)
Apr 26, 2019 23.78 24.15 23.57 23.94 77,900 +0.39(+1.66%)
Apr 25, 2019 23.51 23.72 23.14 23.55 69,015 -0.05(-0.21%)
Apr 24, 2019 23.93 24.01 23.31 23.60 77,640 -0.17(-0.72%)
Apr 23, 2019 23.85 24.27 23.75 23.77 136,672 +0.05(+0.21%)
Apr 22, 2019 23.31 23.80 23.25 23.72 63,088 +0.26(+1.11%)
Apr 18, 2019 23.12 23.49 22.56 23.46 106,500 +0.23(+0.99%)
Apr 17, 2019 24.73 25.18 22.60 23.23 220,479 -1.50(-6.07%)
Apr 16, 2019 24.11 24.97 23.97 24.73 144,152 +0.78(+3.26%)
Apr 15, 2019 24.01 25.37 23.80 23.95 225,325 +0.06(+0.25%)
Apr 12, 2019 23.55 24.54 23.44 23.89 388,700 +1.00(+4.37%)
Apr 11, 2019 21.12 23.15 20.93 22.89 279,832 +1.90(+9.05%)
Apr 10, 2019 20.81 21.03 20.62 20.99 51,111 +0.33(+1.60%)
Apr 09, 2019 20.81 20.96 20.51 20.66 46,975 -0.16(-0.77%)
Apr 08, 2019 20.35 20.95 20.17 20.82 67,544 +0.32(+1.56%)
Apr 05, 2019 20.51 20.81 20.34 20.50 38,900 -0.03(-0.15%)
Apr 04, 2019 20.80 20.94 20.15 20.53 120,897 -0.29(-1.39%)
Apr 03, 2019 20.34 21.18 20.30 20.82 143,256 +0.67(+3.33%)
Apr 02, 2019 20.71 20.92 20.00 20.15 70,861 -0.52(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.