Indicators

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.38	17.58	17.13	17.33	106,710	-0.21(-1.19%)
Apr 28, 2022	17.56	17.76	16.89	17.54	71,811	+0.25(+1.43%)
Apr 27, 2022	17.65	17.77	17.14	17.29	60,258	-0.35(-1.97%)
Apr 26, 2022	18.19	18.35	17.57	17.63	115,469	-0.72(-3.94%)
Apr 25, 2022	18.02	18.38	17.83	18.36	89,217	+0.19(+1.04%)
Apr 22, 2022	18.76	18.93	18.13	18.17	59,997	-0.59(-3.17%)
Apr 21, 2022	19.46	19.61	18.65	18.76	67,177	-0.45(-2.32%)
Apr 20, 2022	19.39	19.95	19.10	19.21	52,307	+0.06(+0.31%)
Apr 19, 2022	19.07	19.41	18.93	19.15	34,938	+0.18(+0.94%)
Apr 18, 2022	19.01	19.13	18.76	18.97	67,852	-0.05(-0.26%)
Apr 14, 2022	19.40	19.57	18.94	19.02	44,150	-0.30(-1.54%)
Apr 13, 2022	18.87	19.35	18.87	19.32	24,256	+0.39(+2.04%)
Apr 12, 2022	19.06	19.60	18.65	18.93	166,052	+0.09(+0.47%)
Apr 11, 2022	19.01	19.12	18.65	18.84	51,645	-0.35(-1.81%)
Apr 08, 2022	19.57	19.60	19.15	19.19	74,240	-0.41(-2.07%)
Apr 07, 2022	19.64	20.11	19.24	19.59	109,686	-0.08(-0.40%)
Apr 06, 2022	20.04	20.22	19.60	19.67	121,279	-0.57(-2.84%)
Apr 05, 2022	20.89	20.90	20.23	20.25	72,059	-0.75(-3.58%)
Apr 04, 2022	20.83	21.08	20.67	21.00	58,594	+0.31(+1.48%)

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.