Indicators

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.6126	0.7114	0.5928	0.7114	60,082	+0.09(+15.20%)
May 28, 2009	0.6176	0.6176	0.6126	0.6176	34,096	+0.02(+3.31%)
May 27, 2009	0.5970	0.6225	0.5731	0.5978	64,571	+0.00(+0.00%)
May 26, 2009	0.6176	0.6225	0.5879	0.5978	24,461	-0.00(-0.82%)
May 22, 2009	0.6200	0.6225	0.5978	0.6027	24,672	-0.01(-1.61%)
May 21, 2009	0.6176	0.6176	0.6077	0.6126	3,019	-0.00(-0.80%)
May 20, 2009	0.6176	0.6324	0.6176	0.6176	44,737	-0.02(-3.10%)
May 19, 2009	0.6176	0.6373	0.6176	0.6373	34,448	+0.02(+3.20%)
May 18, 2009	0.6027	0.6274	0.6027	0.6176	46,034	+0.01(+2.46%)
May 15, 2009	0.6225	0.6274	0.6027	0.6027	136,911	-0.03(-5.43%)
May 14, 2009	0.6027	0.6373	0.6027	0.6373	25,945	+0.03(+4.88%)
May 13, 2009	0.6176	0.6176	0.5928	0.6077	42,041	-0.01(-2.38%)
May 12, 2009	0.6670	0.6670	0.5681	0.6225	72,437	-0.03(-5.26%)
May 11, 2009	0.6818	0.7658	0.6027	0.6571	99,961	-0.04(-6.34%)
May 08, 2009	0.8498	0.8498	0.6867	0.7015	37,873	-0.14(-16.96%)
May 07, 2009	0.7806	0.8448	0.7806	0.8448	33,448	+0.06(+8.23%)
May 06, 2009	0.8498	0.8498	0.7609	0.7806	61,444	-0.03(-4.24%)
May 05, 2009	0.8152	0.8448	0.7766	0.8152	38,796	+0.02(+3.12%)
May 04, 2009	0.7371	0.8152	0.7214	0.7905	67,567	+0.05(+6.67%)

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.