Indicators

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.51	15.57	15.23	15.44	56,270	-0.04(-0.26%)
Nov 27, 2019	15.47	15.54	15.12	15.48	202,007	+0.07(+0.48%)
Nov 26, 2019	15.34	15.79	15.26	15.40	526,933	+0.08(+0.55%)
Nov 25, 2019	14.70	15.38	14.70	15.32	339,508	+0.60(+4.10%)
Nov 22, 2019	15.49	15.49	14.47	14.72	277,912	-0.83(-5.37%)
Nov 21, 2019	15.28	15.61	15.18	15.55	241,131	+0.35(+2.27%)
Nov 20, 2019	14.85	15.37	14.85	15.21	269,686	+0.22(+1.48%)
Nov 19, 2019	14.93	15.10	14.70	14.98	175,204	+0.07(+0.48%)
Nov 18, 2019	14.52	14.93	14.48	14.91	244,667	+0.24(+1.63%)
Nov 15, 2019	14.55	14.90	14.48	14.67	158,488	+0.22(+1.50%)
Nov 14, 2019	14.31	14.69	14.21	14.46	192,277	+0.16(+1.11%)
Nov 13, 2019	13.77	14.36	13.77	14.30	162,450	+0.49(+3.58%)
Nov 12, 2019	13.99	14.19	13.74	13.80	140,672	-0.15(-1.10%)
Nov 11, 2019	13.76	14.15	13.69	13.96	172,248	+0.11(+0.78%)
Nov 08, 2019	13.79	13.91	13.69	13.85	147,153	+0.03(+0.25%)
Nov 07, 2019	14.17	14.17	13.72	13.81	139,674	-0.23(-1.65%)
Nov 06, 2019	14.08	14.15	13.68	14.05	222,540	-0.01(-0.07%)
Nov 05, 2019	14.31	14.31	13.25	14.06	328,810	-0.21(-1.49%)
Nov 04, 2019	14.94	15.15	13.94	14.27	618,033	+0.19(+1.37%)

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.