Indicators

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.113	5.306	5.084	5.252	106,300	+0.18(+3.51%)
Jul 28, 2006	5.385	5.385	5.039	5.074	260,810	-0.26(-4.91%)
Jul 27, 2006	5.202	5.410	5.182	5.336	564,766	+0.17(+3.35%)
Jul 26, 2006	4.916	5.187	4.876	5.163	306,122	+0.21(+4.19%)
Jul 25, 2006	4.856	5.000	4.812	4.955	101,977	+0.04(+0.91%)
Jul 24, 2006	4.832	4.940	4.782	4.911	83,325	+0.09(+1.84%)
Jul 21, 2006	4.926	4.931	4.718	4.822	154,742	-0.10(-2.11%)
Jul 20, 2006	4.970	4.970	4.847	4.926	125,748	-0.05(-0.99%)
Jul 19, 2006	4.906	5.039	4.555	4.975	204,379	+0.08(+1.72%)
Jul 18, 2006	4.723	4.891	4.595	4.891	1,196,349	+0.18(+3.88%)
Jul 17, 2006	4.688	4.842	4.516	4.708	530,682	+0.04(+0.85%)
Jul 14, 2006	4.723	4.772	4.560	4.669	817,670	-0.10(-2.17%)
Jul 13, 2006	4.827	4.832	4.580	4.772	288,344	-0.10(-2.03%)
Jul 12, 2006	4.975	4.980	4.822	4.871	101,272	-0.13(-2.57%)
Jul 11, 2006	5.064	5.089	4.693	5.000	221,212	+0.12(+2.43%)
Jul 10, 2006	5.010	5.010	4.851	4.881	128,157	-0.13(-2.66%)
Jul 07, 2006	4.950	5.034	4.886	5.015	90,308	+0.06(+1.30%)
Jul 06, 2006	5.029	5.148	4.916	4.950	131,588	-0.05(-1.09%)
Jul 05, 2006	4.891	5.010	4.664	5.005	436,283	+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.