Indicators

Napco Sec Tech Inc (NQ: NSSC )

50.26 +1.63 (+3.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.124	5.317	5.094	5.262	106,086	+0.18(+3.51%)
Jul 28, 2006	5.396	5.396	5.049	5.084	260,284	-0.26(-4.91%)
Jul 27, 2006	5.213	5.421	5.193	5.346	563,629	+0.17(+3.35%)
Jul 26, 2006	4.926	5.198	4.886	5.173	305,505	+0.21(+4.19%)
Jul 25, 2006	4.866	5.010	4.822	4.965	101,771	+0.04(+0.91%)
Jul 24, 2006	4.841	4.950	4.792	4.921	83,157	+0.09(+1.84%)
Jul 21, 2006	4.936	4.940	4.728	4.832	154,430	-0.10(-2.11%)
Jul 20, 2006	4.980	4.980	4.856	4.936	125,495	-0.05(-0.99%)
Jul 19, 2006	4.916	5.049	4.564	4.985	203,968	+0.08(+1.72%)
Jul 18, 2006	4.733	4.901	4.604	4.901	1,193,940	+0.18(+3.88%)
Jul 17, 2006	4.698	4.851	4.525	4.718	529,613	+0.04(+0.85%)
Jul 14, 2006	4.733	4.782	4.569	4.678	816,023	-0.10(-2.17%)
Jul 13, 2006	4.837	4.841	4.589	4.782	287,763	-0.10(-2.03%)
Jul 12, 2006	4.985	4.990	4.832	4.881	101,068	-0.13(-2.57%)
Jul 11, 2006	5.074	5.099	4.703	5.010	220,766	+0.12(+2.43%)
Jul 10, 2006	5.020	5.020	4.861	4.891	127,899	-0.13(-2.66%)
Jul 07, 2006	4.960	5.044	4.896	5.025	90,126	+0.06(+1.30%)
Jul 06, 2006	5.039	5.158	4.926	4.960	131,323	-0.05(-1.09%)
Jul 05, 2006	4.901	5.020	4.673	5.015	435,404	+0.09(+1.91%)

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.