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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2014 3.063 3.088 3.039 3.053 17,023 +0.00(+0.16%)
May 29, 2014 3.039 3.087 3.039 3.048 20,873 -0.01(-0.48%)
May 28, 2014 3.088 3.088 3.034 3.063 12,081 -0.01(-0.32%)
May 27, 2014 3.048 3.083 3.029 3.073 23,620 +0.03(+1.14%)
May 23, 2014 3.009 3.039 3.039 3.039 18,215 +0.04(+1.48%)
May 22, 2014 3.048 3.048 2.994 2.994 1,596 -0.02(-0.82%)
May 21, 2014 2.940 3.019 2.940 3.019 37,464 +0.09(+3.21%)
May 20, 2014 3.019 3.029 2.878 2.925 38,686 -0.08(-2.79%)
May 19, 2014 2.876 3.048 2.876 3.009 48,656 +0.15(+5.36%)
May 16, 2014 2.915 2.964 2.851 2.856 73,412 -0.06(-2.20%)
May 15, 2014 2.905 2.945 2.905 2.920 3,392 -0.07(-2.48%)
May 14, 2014 3.043 3.048 2.955 2.994 44,030 -0.04(-1.46%)
May 13, 2014 2.940 3.048 2.917 3.039 51,668 +0.14(+4.95%)
May 12, 2014 2.910 2.955 2.866 2.895 27,358 +0.03(+1.03%)
May 09, 2014 3.014 3.014 2.866 2.866 15,392 -0.07(-2.52%)
May 08, 2014 2.747 3.083 2.732 2.940 106,035 +0.19(+7.01%)
May 07, 2014 2.724 2.876 2.722 2.747 21,523 +0.00(+0.00%)
May 06, 2014 2.722 2.918 2.722 2.747 34,231 +0.03(+1.27%)
May 05, 2014 2.910 2.910 2.658 2.712 114,827 -0.18(-6.31%)
May 02, 2014 2.856 2.935 2.683 2.895 59,533 +0.04(+1.38%)
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.