FinancialContent is the trusted provider of stock market information to the media industry.
Napco Sec Tech Inc (NQ: NSSC)
27.05 USD  -0.39 (-1.42%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 27.33 27.33 26.55 27.05 98,801 -0.39(-1.42%)
Oct 17, 2019 26.83 27.69 26.72 27.44 175,650 +0.77(+2.89%)
Oct 16, 2019 26.53 26.82 25.84 26.67 97,301 +0.09(+0.34%)
Oct 15, 2019 26.58 27.48 26.50 26.58 116,653 +0.09(+0.34%)
Oct 14, 2019 26.39 26.75 26.06 26.49 44,087 +0.07(+0.26%)
Oct 11, 2019 25.95 26.99 25.91 26.42 89,500 +0.48(+1.85%)
Oct 10, 2019 25.78 26.21 25.35 25.94 105,303 +0.00(+0.00%)
Oct 09, 2019 26.55 26.91 25.75 25.94 80,206 -0.54(-2.04%)
Oct 08, 2019 26.99 27.43 26.43 26.48 108,054 -0.68(-2.50%)
Oct 07, 2019 26.21 27.22 25.84 27.16 149,861 +0.89(+3.39%)
Oct 04, 2019 25.53 26.38 25.53 26.27 106,000 +0.81(+3.18%)
Oct 03, 2019 25.40 25.51 24.91 25.46 236,099 +0.01(+0.04%)
Oct 02, 2019 25.24 25.83 24.76 25.45 156,497 +0.08(+0.32%)
Oct 01, 2019 25.77 26.08 25.15 25.37 160,497 -0.15(-0.59%)
Sep 30, 2019 25.37 26.34 24.95 25.52 190,583 +0.02(+0.08%)
Sep 27, 2019 25.21 26.22 25.12 25.50 154,500 +0.44(+1.76%)
Sep 26, 2019 26.22 26.22 24.66 25.06 294,203 -1.19(-4.53%)
Sep 25, 2019 26.10 26.48 25.33 26.25 284,854 -0.29(-1.09%)
Sep 24, 2019 26.87 27.04 26.27 26.54 136,918 -0.37(-1.37%)
Sep 23, 2019 28.74 28.74 26.81 26.91 188,319 -1.89(-6.56%)
Sep 20, 2019 28.35 29.46 28.31 28.80 310,300 +0.65(+2.31%)
Sep 19, 2019 27.49 28.16 27.34 28.15 146,787 +0.90(+3.30%)
Sep 18, 2019 27.14 27.27 26.60 27.25 141,202 +0.10(+0.37%)
Sep 17, 2019 27.62 27.83 26.81 27.15 148,933 -0.46(-1.67%)
Sep 16, 2019 27.37 27.97 27.06 27.61 94,180 +0.05(+0.18%)
Sep 13, 2019 27.79 28.27 27.55 27.56 135,000 -0.02(-0.07%)
Sep 12, 2019 26.14 27.77 25.99 27.58 275,172 +1.52(+5.83%)
Sep 11, 2019 25.06 26.27 24.95 26.06 154,462 +0.97(+3.87%)
Sep 10, 2019 25.26 25.58 24.93 25.09 227,589 -0.17(-0.67%)
Sep 09, 2019 26.06 26.06 24.91 25.26 395,651 -0.50(-1.94%)
Sep 06, 2019 25.62 25.91 25.29 25.76 216,500 +0.10(+0.39%)
Sep 05, 2019 26.13 26.36 24.20 25.66 543,833 -0.53(-2.02%)
Sep 04, 2019 27.92 28.30 25.25 26.19 508,531 -0.75(-2.78%)
Sep 03, 2019 33.82 33.82 26.50 26.94 1,323,012 -7.54(-21.87%)
Aug 30, 2019 33.97 34.59 33.52 34.48 151,600 +0.72(+2.13%)
Aug 29, 2019 32.75 34.30 32.60 33.76 115,912 +1.40(+4.33%)
Aug 28, 2019 32.26 32.42 31.13 32.36 134,068 +0.00(+0.00%)
Aug 27, 2019 32.95 33.29 32.16 32.36 77,167 -0.41(-1.25%)
Aug 26, 2019 32.38 32.98 31.94 32.77 84,275 +0.47(+1.46%)
Aug 23, 2019 33.80 34.00 32.08 32.30 102,300 -1.60(-4.72%)
Aug 22, 2019 33.84 34.75 33.25 33.90 161,820 +0.41(+1.22%)
Aug 21, 2019 32.93 33.85 32.74 33.49 116,224 +0.91(+2.79%)
Aug 20, 2019 31.59 32.67 31.00 32.58 95,119 +0.86(+2.71%)
Aug 19, 2019 31.76 32.21 31.42 31.72 113,391 +0.46(+1.47%)
Aug 16, 2019 31.45 32.08 31.25 31.26 108,600 +0.15(+0.48%)
Aug 15, 2019 31.12 31.44 30.67 31.11 90,996 +0.11(+0.35%)
Aug 14, 2019 30.99 31.36 30.61 31.00 108,049 -0.74(-2.33%)
Aug 13, 2019 31.17 32.25 30.26 31.74 108,999 +0.46(+1.47%)
Aug 12, 2019 31.00 31.65 30.10 31.28 161,358 +0.08(+0.26%)
Aug 09, 2019 30.12 31.26 29.78 31.20 186,100 +0.91(+3.00%)
Aug 08, 2019 29.15 30.73 29.15 30.29 180,219 +1.37(+4.74%)
Aug 07, 2019 28.46 29.10 28.12 28.92 125,238 +0.02(+0.07%)
Aug 06, 2019 28.74 29.44 28.40 28.90 132,279 +0.35(+1.23%)
Aug 05, 2019 27.91 28.64 27.30 28.55 208,446 -0.07(-0.24%)
Aug 02, 2019 27.84 28.68 26.43 28.62 257,000 +0.52(+1.85%)
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.