Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.148 8.277 7.960 8.188 40,198 +0.04(+0.55%)
Nov 29, 2018 8.079 8.247 8.005 8.143 24,850 +0.06(+0.73%)
Nov 28, 2018 7.990 8.129 7.886 8.084 54,999 +0.13(+1.68%)
Nov 27, 2018 7.851 8.034 7.851 7.950 31,613 +0.01(+0.19%)
Nov 26, 2018 8.039 8.039 7.790 7.935 68,778 -0.11(-1.35%)
Nov 23, 2018 7.856 8.539 7.856 8.044 19,190 +0.07(+0.87%)
Nov 21, 2018 7.975 7.975 7.975 0 +0.01(+0.19%)
Nov 20, 2018 8.267 8.397 7.896 7.960 63,766 -0.34(-4.06%)
Nov 19, 2018 8.500 8.500 8.232 8.297 66,990 -0.17(-2.05%)
Nov 16, 2018 8.272 8.554 8.039 8.470 91,104 +0.14(+1.66%)
Nov 15, 2018 8.232 8.393 8.232 8.331 61,463 +0.06(+0.78%)
Nov 14, 2018 8.396 8.396 8.129 8.267 96,683 -0.07(-0.89%)
Nov 13, 2018 8.490 8.490 8.218 8.341 148,784 -0.06(-0.71%)
Nov 12, 2018 8.589 8.589 8.322 8.401 123,689 -0.17(-2.02%)
Nov 09, 2018 8.539 8.638 7.995 8.574 83,225 -0.03(-0.35%)
Nov 08, 2018 8.391 8.668 8.257 8.604 137,282 +0.28(+3.33%)
Nov 07, 2018 8.455 8.782 8.039 8.327 156,157 -0.09(-1.06%)
Nov 06, 2018 7.747 8.470 7.747 8.416 239,169 +0.63(+8.07%)
Nov 05, 2018 7.673 7.846 7.445 7.787 139,811 +0.33(+4.45%)
Nov 02, 2018 7.133 7.594 7.079 7.455 105,648 +0.32(+4.44%)
Nov 01, 2018 6.975 7.151 6.970 7.138 68,788 +0.17(+2.49%)
Oct 31, 2018 6.990 7.178 6.906 6.965 95,127 +0.06(+0.93%)
Oct 30, 2018 6.827 7.015 6.772 6.901 85,302 +0.09(+1.38%)
Oct 29, 2018 6.856 6.958 6.693 6.807 86,861 +0.03(+0.44%)
Oct 26, 2018 6.832 6.990 6.725 6.777 59,995 -0.18(-2.63%)
Oct 25, 2018 6.851 7.034 6.827 6.960 65,778 +0.15(+2.25%)
Oct 24, 2018 7.089 7.138 6.787 6.807 85,597 -0.24(-3.44%)
Oct 23, 2018 6.841 7.153 6.704 7.049 85,639 +0.12(+1.71%)
Oct 22, 2018 6.866 7.059 6.866 6.931 61,267 +0.06(+0.86%)
Oct 19, 2018 6.906 7.094 6.827 6.871 74,539 -0.04(-0.64%)
Oct 18, 2018 6.896 6.955 6.747 6.916 66,342 -0.01(-0.21%)
Oct 17, 2018 7.049 7.049 6.798 6.931 121,659 -0.04(-0.64%)
Oct 16, 2018 6.782 7.074 6.609 6.975 70,491 +0.23(+3.45%)
Oct 15, 2018 6.505 6.792 6.455 6.742 72,604 +0.25(+3.81%)
Oct 12, 2018 6.693 6.935 6.401 6.495 132,110 -0.13(-1.94%)
Oct 11, 2018 6.876 7.025 6.599 6.624 103,749 -0.27(-3.88%)
Oct 10, 2018 7.203 7.218 6.871 6.891 96,380 -0.31(-4.33%)
Oct 09, 2018 7.094 7.233 7.064 7.203 36,738 +0.12(+1.68%)
Oct 08, 2018 7.054 7.153 7.015 7.084 51,490 +0.00(+0.07%)
Oct 05, 2018 7.208 7.208 6.975 7.079 85,043 -0.12(-1.72%)
Oct 04, 2018 7.282 7.287 7.183 7.203 44,673 -0.10(-1.42%)
Oct 03, 2018 7.277 7.351 7.252 7.307 51,034 +0.03(+0.48%)
Oct 02, 2018 7.297 7.327 7.252 7.272 64,881 -0.02(-0.27%)
Oct 01, 2018 7.401 7.534 7.252 7.292 90,213 -0.11(-1.47%)
Sep 28, 2018 7.351 7.401 7.307 7.401 62,217 +0.07(+1.01%)
Sep 27, 2018 7.277 7.376 7.252 7.327 35,704 +0.05(+0.68%)
Sep 26, 2018 7.376 7.413 7.277 7.277 82,367 -0.07(-1.01%)
Sep 25, 2018 7.252 7.500 7.223 7.351 126,963 +0.22(+3.13%)
Sep 24, 2018 7.129 7.252 7.017 7.129 84,730 -0.07(-1.03%)
Sep 21, 2018 7.129 7.252 7.129 7.203 143,423 +0.05(+0.69%)
Sep 20, 2018 6.881 7.228 6.733 7.153 60,868 +0.27(+3.96%)
Sep 19, 2018 7.054 7.079 6.708 6.881 85,575 -0.20(-2.80%)
Sep 18, 2018 7.376 7.376 7.054 7.079 61,088 -0.27(-3.70%)
Sep 17, 2018 7.624 7.624 7.277 7.351 56,171 -0.27(-3.57%)
Sep 14, 2018 7.302 7.772 7.091 7.624 163,219 +0.30(+4.05%)
Sep 13, 2018 6.733 7.401 6.627 7.327 241,977 +0.57(+8.43%)
Sep 12, 2018 7.426 7.549 6.386 6.757 562,479 -0.72(-9.60%)
Sep 11, 2018 7.673 7.723 7.450 7.475 118,501 -0.19(-2.42%)
Sep 10, 2018 7.772 7.772 7.574 7.661 96,766 +0.04(+0.49%)
Sep 07, 2018 7.698 7.797 7.309 7.624 58,379 -0.07(-0.96%)
Sep 06, 2018 7.599 7.846 7.583 7.698 99,713 +0.07(+0.97%)
Sep 05, 2018 7.822 7.859 7.525 7.624 152,533 +0.00(+0.00%)
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.