Indicators

Napco Sec Tech Inc (NQ: NSSC )

47.66 +0.20 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.09	11.28	10.91	11.25	107,062	+0.07(+0.66%)
May 28, 2020	11.63	11.63	11.09	11.17	151,713	-0.47(-4.04%)
May 27, 2020	11.46	11.68	11.18	11.64	123,438	+0.41(+3.66%)
May 26, 2020	11.20	11.44	11.12	11.23	98,388	+0.31(+2.86%)
May 22, 2020	10.70	10.98	10.61	10.92	133,727	+0.22(+2.08%)
May 21, 2020	11.10	11.19	10.68	10.70	109,017	-0.47(-4.17%)
May 20, 2020	10.97	11.53	10.97	11.16	152,034	+0.36(+3.30%)
May 19, 2020	10.82	11.16	10.81	10.81	106,030	-0.02(-0.18%)
May 18, 2020	11.35	11.46	10.80	10.83	160,124	-0.06(-0.59%)
May 15, 2020	10.33	11.07	10.33	10.89	148,877	+0.52(+5.06%)
May 14, 2020	10.20	10.40	9.866	10.37	135,114	-0.08(-0.81%)
May 13, 2020	10.40	10.51	10.18	10.45	234,099	+0.05(+0.48%)
May 12, 2020	11.23	11.25	10.35	10.40	207,981	-0.77(-6.87%)
May 11, 2020	11.19	11.28	10.80	11.17	155,078	-0.21(-1.87%)
May 08, 2020	11.00	11.47	11.00	11.38	181,400	+0.49(+4.45%)
May 07, 2020	10.40	10.91	10.24	10.90	234,890	+0.47(+4.46%)
May 06, 2020	10.84	11.03	10.31	10.43	255,776	-0.29(-2.72%)
May 05, 2020	11.18	11.74	10.61	10.72	237,500	-0.28(-2.56%)
May 04, 2020	9.673	11.12	9.673	11.00	368,361	+1.45(+15.18%)

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.