Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.07 11.26 10.89 11.22 107,278 +0.07(+0.66%)
May 28, 2020 11.61 11.61 11.07 11.15 152,019 -0.47(-4.04%)
May 27, 2020 11.43 11.66 11.16 11.62 123,688 +0.41(+3.66%)
May 26, 2020 11.18 11.41 11.10 11.21 98,586 +0.31(+2.86%)
May 22, 2020 10.68 10.96 10.59 10.90 133,996 +0.22(+2.08%)
May 21, 2020 11.08 11.17 10.66 10.68 109,237 -0.46(-4.17%)
May 20, 2020 10.94 11.50 10.94 11.14 152,341 +0.36(+3.30%)
May 19, 2020 10.79 11.14 10.78 10.78 106,244 -0.02(-0.18%)
May 18, 2020 11.33 11.44 10.78 10.80 160,448 -0.06(-0.59%)
May 15, 2020 10.31 11.05 10.31 10.87 149,177 +0.52(+5.06%)
May 14, 2020 10.18 10.37 9.846 10.35 135,387 -0.08(-0.81%)
May 13, 2020 10.38 10.49 10.16 10.43 234,571 +0.05(+0.48%)
May 12, 2020 11.20 11.22 10.33 10.38 208,401 -0.77(-6.87%)
May 11, 2020 11.17 11.25 10.78 11.15 155,391 -0.21(-1.87%)
May 08, 2020 10.98 11.45 10.98 11.36 181,766 +0.48(+4.45%)
May 07, 2020 10.37 10.89 10.22 10.87 235,364 +0.46(+4.46%)
May 06, 2020 10.82 11.01 10.29 10.41 256,292 -0.29(-2.72%)
May 05, 2020 11.16 11.72 10.59 10.70 237,980 -0.28(-2.56%)
May 04, 2020 9.654 11.10 9.654 10.98 369,104 +1.45(+15.18%)
May 01, 2020 9.654 9.668 9.505 9.535 121,447 -0.37(-3.69%)
Apr 30, 2020 10.35 10.35 9.476 9.901 200,205 -0.34(-3.33%)
Apr 29, 2020 9.876 10.40 9.871 10.24 332,668 +0.61(+6.31%)
Apr 28, 2020 8.962 9.713 8.863 9.634 190,530 +0.91(+10.48%)
Apr 27, 2020 8.794 9.016 8.631 8.720 159,203 +0.00(+0.06%)
Apr 24, 2020 9.347 9.455 8.552 8.715 294,105 -0.51(-5.52%)
Apr 23, 2020 8.428 9.377 8.428 9.224 357,322 +0.79(+9.31%)
Apr 22, 2020 7.821 8.478 7.697 8.438 157,142 +0.77(+9.98%)
Apr 21, 2020 8.073 8.122 7.549 7.672 180,964 -0.55(-6.73%)
Apr 20, 2020 8.334 8.473 8.045 8.226 177,450 -0.17(-2.00%)
Apr 17, 2020 8.241 8.927 8.087 8.394 450,367 +0.40(+5.01%)
Apr 16, 2020 8.404 8.611 7.880 7.994 197,086 -0.48(-5.71%)
Apr 15, 2020 8.394 8.498 7.974 8.478 274,545 -0.17(-1.94%)
Apr 14, 2020 8.838 8.957 8.498 8.646 268,536 -0.04(-0.51%)
Apr 13, 2020 8.720 8.912 8.591 8.690 159,274 -0.03(-0.34%)
Apr 09, 2020 8.695 9.016 8.498 8.720 345,112 +0.22(+2.62%)
Apr 08, 2020 8.374 9.051 8.186 8.498 280,450 +0.17(+2.02%)
Apr 07, 2020 7.658 8.932 7.658 8.330 344,861 +0.87(+11.66%)
Apr 06, 2020 6.917 7.603 6.917 7.460 278,003 +0.70(+10.30%)
Apr 03, 2020 6.813 7.024 6.620 6.763 194,923 -0.07(-1.01%)
Apr 02, 2020 7.040 7.223 6.586 6.833 188,630 -0.24(-3.35%)
Apr 01, 2020 7.297 7.462 7.015 7.070 180,827 -0.42(-5.67%)
Mar 31, 2020 7.900 7.939 7.416 7.495 388,649 -0.41(-5.19%)
Mar 30, 2020 7.643 8.236 7.643 7.905 220,997 +0.28(+3.63%)
Mar 27, 2020 8.176 8.281 7.465 7.628 315,358 -0.73(-8.69%)
Mar 26, 2020 8.967 9.268 8.305 8.354 296,349 -0.48(-5.43%)
Mar 25, 2020 8.562 9.155 8.527 8.833 225,209 +0.20(+2.29%)
Mar 24, 2020 7.860 8.920 7.668 8.636 283,409 +1.06(+13.95%)
Mar 23, 2020 8.582 8.582 7.297 7.579 259,342 -1.07(-12.39%)
Mar 20, 2020 9.135 9.535 8.433 8.651 356,852 -0.50(-5.50%)
Mar 19, 2020 8.532 9.436 8.483 9.155 281,579 +0.33(+3.75%)
Mar 18, 2020 8.888 9.342 8.236 8.824 303,173 -0.41(-4.49%)
Mar 17, 2020 8.325 9.698 8.325 9.239 539,044 +0.99(+11.98%)
Mar 16, 2020 7.826 8.685 7.781 8.250 288,813 -0.30(-3.47%)
Mar 13, 2020 8.275 8.806 7.895 8.547 354,828 +0.60(+7.59%)
Mar 12, 2020 7.831 8.157 7.233 7.944 377,883 -0.38(-4.57%)
Mar 11, 2020 8.735 8.811 8.157 8.325 258,425 -0.60(-6.75%)
Mar 10, 2020 9.382 9.407 8.517 8.927 249,434 -0.15(-1.69%)
Mar 09, 2020 9.224 9.683 8.735 9.080 252,557 -0.58(-6.03%)
Mar 06, 2020 9.826 10.10 9.609 9.663 347,541 -0.37(-3.64%)
Mar 05, 2020 10.01 10.16 9.861 10.03 188,929 -0.13(-1.31%)
Mar 04, 2020 10.19 10.22 9.866 10.16 204,025 +0.10(+0.98%)
Mar 03, 2020 9.985 10.27 9.930 10.06 228,213 +0.06(+0.59%)
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.