Indicators

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.5484	0.5731	0.5336	0.5583	70,212	-0.00(-0.88%)
Jan 29, 2009	0.5731	0.5830	0.5632	0.5632	15,277	+0.01(+2.70%)
Jan 28, 2009	0.6126	0.6126	0.5484	0.5484	85,635	-0.04(-7.50%)
Jan 27, 2009	0.6917	0.7016	0.5879	0.5929	85,894	-0.01(-1.64%)
Jan 26, 2009	0.6176	0.6423	0.5978	0.6028	64,879	-0.01(-1.53%)
Jan 23, 2009	0.6126	0.6126	0.6028	0.6122	26,848	-0.00(-0.08%)
Jan 22, 2009	0.5879	0.6126	0.5879	0.6126	8,925	+0.00(+0.00%)
Jan 21, 2009	0.6028	0.6126	0.5632	0.6126	21,397	+0.04(+7.83%)
Jan 20, 2009	0.6324	0.6324	0.5484	0.5682	50,818	-0.04(-6.50%)
Jan 16, 2009	0.6077	0.6324	0.5731	0.6077	10,613	-0.01(-1.60%)
Jan 15, 2009	0.5879	0.6176	0.5830	0.6176	40,065	+0.01(+2.46%)
Jan 14, 2009	0.6472	0.6472	0.6028	0.6028	5,373	+0.00(+0.83%)
Jan 13, 2009	0.6225	0.6522	0.5879	0.5978	20,043	-0.00(-0.82%)
Jan 12, 2009	0.6336	0.6336	0.6028	0.6028	27,842	-0.02(-3.17%)
Jan 09, 2009	0.6225	0.6225	0.6176	0.6225	1,809	+0.03(+5.00%)
Jan 08, 2009	0.6175	0.6176	0.5929	0.5929	21,353	-0.02(-2.61%)
Jan 07, 2009	0.5929	0.6126	0.5929	0.6088	2,880	-0.01(-1.42%)
Jan 06, 2009	0.6670	0.7362	0.6028	0.6176	53,556	+0.00(+0.00%)
Jan 05, 2009	0.6176	0.6225	0.6126	0.6176	15,562	+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.