Indicators

Napco Sec Tech Inc (NQ: NSSC )

48.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1.005	1.049	0.9406	1.0000	45,350	-0.00(-0.49%)
May 27, 2010	1.045	1.069	1.0000	1.005	23,687	-0.03(-2.87%)
May 26, 2010	1.025	1.035	1.005	1.035	27,896	+0.01(+0.97%)
May 25, 2010	1.099	1.109	1.025	1.025	28,248	-0.08(-7.18%)
May 24, 2010	1.020	1.109	1.020	1.104	9,979	+0.01(+1.36%)
May 21, 2010	1.020	1.089	1.015	1.089	10,453	-0.01(-1.35%)
May 20, 2010	1.064	1.104	1.015	1.104	33,076	+0.05(+4.89%)
May 19, 2010	1.040	1.054	1.0000	1.052	23,036	-0.00(-0.19%)
May 18, 2010	1.109	1.109	1.054	1.054	9,530	-0.04(-3.62%)
May 17, 2010	1.049	1.183	1.049	1.094	34,128	+0.03(+2.79%)
May 14, 2010	1.124	1.129	1.064	1.064	5,068	-0.06(-5.29%)
May 13, 2010	1.094	1.183	1.089	1.124	11,413	+0.00(+0.44%)
May 12, 2010	1.114	1.193	1.044	1.119	20,362	+0.00(+0.44%)
May 11, 2010	1.114	1.139	1.040	1.114	28,498	+0.00(+0.27%)
May 10, 2010	1.114	1.163	1.059	1.111	42,600	+0.02(+1.54%)
May 07, 2010	1.049	1.198	1.040	1.094	45,634	+0.00(+0.45%)
May 06, 2010	1.079	1.144	1.040	1.089	49,353	+0.01(+1.38%)
May 05, 2010	1.099	1.099	1.074	1.074	6,029	-0.01(-0.91%)
May 04, 2010	1.129	1.163	1.074	1.084	14,380	-0.03(-3.10%)

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.