Indicators

Napco Sec Tech Inc (NQ: NSSC )

49.99 +1.36 (+2.80%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.332	4.332	4.332	0	+0.05(+1.16%)
Dec 28, 2017	4.282	4.431	4.258	4.282	87,513	+0.02(+0.58%)
Dec 27, 2017	4.134	4.456	4.060	4.258	167,952	+0.15(+3.61%)
Dec 26, 2017	3.961	4.307	3.961	4.109	115,957	+0.20(+5.06%)
Dec 22, 2017	4.010	4.159	3.911	3.911	212,661	-0.12(-3.07%)
Dec 21, 2017	4.183	4.183	3.985	4.035	121,288	-0.15(-3.55%)
Dec 20, 2017	4.159	4.233	4.134	4.183	58,397	+0.05(+1.20%)
Dec 19, 2017	4.282	4.282	4.084	4.134	101,054	-0.12(-2.91%)
Dec 18, 2017	4.357	4.616	4.208	4.258	81,390	-0.07(-1.71%)
Dec 15, 2017	4.282	4.406	4.282	4.332	165,902	+0.02(+0.57%)
Dec 14, 2017	4.208	4.357	4.208	4.307	88,456	+0.10(+2.35%)
Dec 13, 2017	4.282	4.307	4.134	4.208	183,632	-0.10(-2.30%)
Dec 12, 2017	4.431	4.505	4.282	4.307	158,838	-0.07(-1.69%)
Dec 11, 2017	4.456	4.515	4.345	4.381	69,576	-0.05(-1.12%)
Dec 08, 2017	4.505	4.629	4.406	4.431	49,225	-0.02(-0.56%)
Dec 07, 2017	4.357	4.685	4.357	4.456	102,456	-0.17(-3.74%)
Dec 06, 2017	4.678	4.728	4.183	4.629	148,233	-0.10(-2.09%)
Dec 05, 2017	5.000	5.025	4.678	4.728	65,463	-0.22(-4.50%)
Dec 04, 2017	5.000	5.000	4.926	4.951	14,589	-0.02(-0.50%)

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.