Indicators

Napco Sec Tech Inc (NQ: NSSC )

50.26 +1.63 (+3.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.5495	0.5742	0.5346	0.5594	70,075	-0.00(-0.88%)
Jan 29, 2009	0.5742	0.5841	0.5643	0.5643	15,247	+0.01(+2.70%)
Jan 28, 2009	0.6138	0.6138	0.5495	0.5495	85,468	-0.04(-7.50%)
Jan 27, 2009	0.6931	0.7030	0.5891	0.5940	85,726	-0.01(-1.64%)
Jan 26, 2009	0.6188	0.6435	0.5990	0.6039	64,752	-0.01(-1.53%)
Jan 23, 2009	0.6138	0.6138	0.6039	0.6134	26,795	-0.00(-0.08%)
Jan 22, 2009	0.5891	0.6138	0.5891	0.6138	8,908	+0.00(+0.00%)
Jan 21, 2009	0.6039	0.6138	0.5643	0.6138	21,355	+0.04(+7.83%)
Jan 20, 2009	0.6336	0.6336	0.5495	0.5693	50,719	-0.04(-6.50%)
Jan 16, 2009	0.6089	0.6336	0.5742	0.6089	10,593	-0.01(-1.60%)
Jan 15, 2009	0.5891	0.6188	0.5841	0.6188	39,986	+0.01(+2.46%)
Jan 14, 2009	0.6485	0.6485	0.6039	0.6039	5,363	+0.00(+0.83%)
Jan 13, 2009	0.6237	0.6535	0.5891	0.5990	20,004	-0.00(-0.82%)
Jan 12, 2009	0.6348	0.6348	0.6039	0.6039	27,787	-0.02(-3.17%)
Jan 09, 2009	0.6237	0.6237	0.6188	0.6237	1,805	+0.03(+5.00%)
Jan 08, 2009	0.6187	0.6188	0.5940	0.5940	21,311	-0.02(-2.61%)
Jan 07, 2009	0.5940	0.6138	0.5940	0.6100	2,874	-0.01(-1.42%)
Jan 06, 2009	0.6683	0.7376	0.6039	0.6188	53,452	+0.00(+0.00%)
Jan 05, 2009	0.6188	0.6237	0.6138	0.6188	15,532	+0.01(+1.63%)

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.