Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.16 -0.10 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.04 17.24 16.38 17.24 178,846 +0.27(+1.57%)
Mar 30, 2021 17.03 17.21 16.45 16.97 212,308 -0.16(-0.92%)
Mar 29, 2021 17.00 17.36 16.70 17.13 269,809 -0.23(-1.34%)
Mar 26, 2021 16.89 17.46 16.73 17.37 150,089 +0.67(+4.00%)
Mar 25, 2021 15.93 16.73 15.21 16.70 151,283 +0.55(+3.43%)
Mar 24, 2021 16.36 16.71 15.96 16.14 236,597 -0.04(-0.24%)
Mar 23, 2021 16.59 16.77 15.75 16.18 128,291 -0.57(-3.40%)
Mar 22, 2021 16.73 17.08 16.52 16.75 164,831 -0.03(-0.21%)
Mar 19, 2021 17.34 17.62 16.73 16.79 793,069 -0.57(-3.31%)
Mar 18, 2021 17.53 17.95 17.27 17.36 150,164 -0.22(-1.27%)
Mar 17, 2021 16.84 17.69 16.78 17.58 190,859 +0.69(+4.07%)
Mar 16, 2021 16.77 16.96 16.54 16.90 88,502 +0.13(+0.80%)
Mar 15, 2021 17.04 17.11 16.60 16.76 163,128 -0.17(-0.98%)
Mar 12, 2021 17.26 17.37 16.79 16.93 141,605 -0.36(-2.10%)
Mar 11, 2021 17.66 17.66 17.10 17.29 261,179 -0.17(-0.96%)
Mar 10, 2021 17.02 17.61 17.02 17.46 194,053 +0.61(+3.64%)
Mar 09, 2021 16.98 17.23 16.82 16.85 255,053 +0.27(+1.61%)
Mar 08, 2021 16.99 17.16 16.55 16.58 172,225 -0.32(-1.90%)
Mar 05, 2021 16.35 16.96 16.26 16.90 332,499 +0.79(+4.92%)
Mar 04, 2021 16.34 16.70 15.84 16.11 296,352 -0.23(-1.42%)
Mar 03, 2021 16.39 16.66 16.22 16.34 183,931 -0.06(-0.39%)
Mar 02, 2021 16.47 16.47 16.19 16.41 103,711 -0.07(-0.45%)
Mar 01, 2021 15.79 16.49 15.77 16.48 149,954 +1.07(+6.94%)
Feb 26, 2021 15.64 16.67 15.20 15.41 199,378 -0.22(-1.43%)
Feb 25, 2021 16.38 16.61 15.61 15.63 242,855 -0.80(-4.88%)
Feb 24, 2021 15.88 16.49 15.59 16.44 225,806 +0.62(+3.95%)
Feb 23, 2021 15.83 16.04 15.44 15.81 215,326 -0.15(-0.93%)
Feb 22, 2021 15.28 15.98 15.22 15.96 188,019 +0.48(+3.07%)
Feb 19, 2021 15.35 15.78 15.19 15.48 170,693 +0.14(+0.90%)
Feb 18, 2021 15.20 15.72 15.20 15.35 242,332 -0.08(-0.51%)
Feb 17, 2021 15.24 15.46 15.03 15.43 189,765 +0.01(+0.10%)
Feb 16, 2021 15.73 15.84 15.38 15.41 149,600 -0.36(-2.26%)
Feb 12, 2021 15.36 15.83 14.95 15.77 139,989 +0.38(+2.48%)
Feb 11, 2021 14.96 15.49 14.84 15.39 358,964 +0.40(+2.64%)
Feb 10, 2021 15.05 15.08 14.74 14.99 334,182 -0.05(-0.36%)
Feb 09, 2021 15.33 15.33 14.63 15.04 341,416 +0.04(+0.26%)
Feb 08, 2021 13.37 15.04 13.37 15.00 368,349 +1.93(+14.72%)
Feb 05, 2021 13.11 13.20 12.83 13.08 94,740 +0.11(+0.84%)
Feb 04, 2021 13.22 13.22 12.82 12.97 100,850 -0.11(-0.87%)
Feb 03, 2021 13.47 13.70 13.08 13.08 228,780 -0.42(-3.08%)
Feb 02, 2021 13.16 13.50 13.14 13.50 121,319 +0.34(+2.60%)
Feb 01, 2021 12.89 13.20 12.82 13.16 98,881 +0.33(+2.55%)
Jan 29, 2021 13.25 13.25 12.51 12.83 200,590 -0.30(-2.26%)
Jan 28, 2021 13.65 13.65 12.98 13.13 174,778 -0.40(-2.96%)
Jan 27, 2021 13.63 13.82 13.40 13.53 132,698 -0.40(-2.88%)
Jan 26, 2021 14.18 14.26 13.75 13.93 173,465 -0.36(-2.53%)
Jan 25, 2021 14.30 14.60 14.15 14.29 184,375 +0.00(+0.00%)
Jan 22, 2021 14.11 14.34 14.02 14.29 159,785 +0.06(+0.42%)
Jan 21, 2021 14.70 14.70 14.10 14.23 134,660 -0.20(-1.37%)
Jan 20, 2021 14.52 14.75 14.31 14.43 149,109 -0.02(-0.17%)
Jan 19, 2021 14.33 14.65 14.33 14.46 231,745 +0.27(+1.92%)
Jan 15, 2021 13.86 14.37 13.81 14.18 191,500 +0.20(+1.45%)
Jan 14, 2021 13.90 14.11 13.80 13.98 164,142 +0.13(+0.93%)
Jan 13, 2021 13.97 14.17 13.82 13.85 113,647 -0.13(-0.92%)
Jan 12, 2021 14.04 14.21 13.71 13.98 208,745 +0.54(+4.01%)
Jan 11, 2021 13.70 13.75 13.27 13.44 102,527 -0.39(-2.79%)
Jan 08, 2021 13.61 13.92 13.45 13.83 138,171 +0.31(+2.27%)
Jan 07, 2021 13.40 13.63 13.33 13.52 107,355 +0.24(+1.79%)
Jan 06, 2021 13.41 13.49 13.07 13.28 143,516 +0.01(+0.07%)
Jan 05, 2021 12.98 13.43 12.98 13.27 172,857 +0.32(+2.45%)
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.