Indicators

Napco Sec Tech Inc (NQ: NSSC )

49.09 -0.30 (-0.61%)

Streaming Delayed Price Updated: 3:19 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.10	40.07	40.07	40.08	224,196	-0.10(-0.25%)
Mar 27, 2024	39.64	40.19	39.58	40.18	223,614	+0.62(+1.56%)
Mar 26, 2024	39.89	40.29	39.39	39.56	321,031	-0.11(-0.28%)
Mar 25, 2024	39.20	40.13	39.14	39.67	316,051	+0.37(+0.94%)
Mar 22, 2024	39.25	39.50	38.81	39.30	407,980	+0.13(+0.33%)
Mar 21, 2024	39.13	40.17	39.13	39.17	434,184	+0.25(+0.64%)
Mar 20, 2024	38.48	39.25	38.01	38.92	348,085	+0.22(+0.57%)
Mar 19, 2024	38.08	39.05	37.66	38.70	451,027	+0.39(+1.02%)
Mar 18, 2024	38.96	39.24	38.27	38.31	363,823	-0.61(-1.56%)
Mar 15, 2024	39.40	39.44	38.54	38.92	538,074	-0.44(-1.12%)
Mar 14, 2024	40.39	40.63	39.16	39.36	338,183	-0.94(-2.33%)
Mar 13, 2024	40.24	40.74	39.91	40.30	340,847	-0.08(-0.20%)
Mar 12, 2024	39.77	40.65	39.21	40.38	683,181	+0.60(+1.51%)
Mar 11, 2024	40.60	40.84	39.42	39.78	377,789	-0.90(-2.21%)
Mar 08, 2024	41.42	41.42	40.30	40.68	511,458	-0.13(-0.32%)
Mar 07, 2024	41.09	41.18	40.42	40.81	540,739	-0.26(-0.63%)
Mar 06, 2024	40.62	41.29	38.67	41.07	2,897,384	-2.90(-6.60%)
Mar 05, 2024	44.21	44.60	43.63	43.97	137,011	-0.58(-1.30%)
Mar 04, 2024	45.33	45.75	44.41	44.55	170,530	-0.50(-1.11%)

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.