Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.16 -0.10 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.29 23.79 23.28 23.74 93,938 +0.45(+1.93%)
Oct 28, 2021 23.18 23.58 22.88 23.29 200,950 +0.15(+0.66%)
Oct 27, 2021 23.12 23.27 22.69 23.14 42,647 -0.02(-0.11%)
Oct 26, 2021 22.99 23.16 523,872 +0.18(+0.78%)
Oct 25, 2021 22.50 23.38 22.50 22.98 118,108 +0.46(+2.04%)
Oct 22, 2021 22.74 22.85 22.34 22.52 54,646 -0.18(-0.79%)
Oct 21, 2021 22.46 23.02 22.46 22.70 59,336 +0.30(+1.35%)
Oct 20, 2021 22.35 22.56 22.17 22.40 51,076 +0.13(+0.58%)
Oct 19, 2021 21.99 22.51 21.79 22.27 81,692 +0.29(+1.33%)
Oct 18, 2021 22.08 22.16 21.78 21.98 85,054 -0.10(-0.45%)
Oct 15, 2021 22.50 22.57 22.01 22.08 146,350 -0.06(-0.29%)
Oct 14, 2021 22.42 22.47 21.93 22.14 101,967 -0.11(-0.49%)
Oct 13, 2021 21.90 22.67 21.90 22.25 123,958 +0.43(+1.95%)
Oct 12, 2021 21.25 21.92 21.07 21.83 143,085 +0.57(+2.70%)
Oct 11, 2021 21.69 21.99 21.23 21.25 80,613 -0.39(-1.81%)
Oct 08, 2021 21.61 22.02 21.13 21.64 125,739 +0.01(+0.07%)
Oct 07, 2021 21.44 21.95 21.03 21.63 57,193 +0.43(+2.01%)
Oct 06, 2021 21.38 21.69 20.74 21.20 83,565 -0.39(-1.81%)
Oct 05, 2021 21.18 21.72 21.18 21.59 111,106 +0.47(+2.23%)
Oct 04, 2021 21.44 21.45 20.82 21.12 54,201 -0.31(-1.46%)
Oct 01, 2021 21.45 21.58 21.32 21.44 53,234 +0.11(+0.51%)
Sep 30, 2021 21.80 21.99 21.33 21.33 59,698 -0.33(-1.53%)
Sep 29, 2021 22.00 22.08 21.58 21.66 77,703 -0.16(-0.73%)
Sep 28, 2021 21.99 22.29 21.55 21.82 124,937 -0.30(-1.34%)
Sep 27, 2021 21.95 22.45 21.26 22.11 113,773 +0.23(+1.06%)
Sep 24, 2021 22.15 22.22 21.40 21.88 86,973 +0.07(+0.34%)
Sep 23, 2021 21.50 22.01 20.42 21.81 76,412 +0.33(+1.52%)
Sep 22, 2021 21.23 21.75 21.22 21.48 114,407 +0.39(+1.83%)
Sep 21, 2021 20.48 21.52 19.95 21.09 87,530 +0.80(+3.93%)
Sep 20, 2021 20.27 20.44 19.78 20.30 96,051 -0.15(-0.73%)
Sep 17, 2021 20.81 21.04 20.36 20.45 223,800 -0.24(-1.17%)
Sep 16, 2021 20.20 20.78 19.87 20.69 150,640 +0.49(+2.40%)
Sep 15, 2021 22.39 22.51 20.09 20.20 320,114 -2.08(-9.33%)
Sep 14, 2021 22.18 22.43 21.84 22.28 232,012 +0.47(+2.16%)
Sep 13, 2021 20.29 21.84 19.06 21.81 225,635 +3.00(+15.98%)
Sep 10, 2021 18.94 19.61 18.62 18.81 117,356 +0.00(+0.00%)
Sep 09, 2021 18.79 19.05 18.66 18.81 68,251 -0.08(-0.42%)
Sep 08, 2021 18.93 19.14 18.70 18.89 197,554 -0.17(-0.88%)
Sep 07, 2021 19.55 19.90 18.91 19.05 224,372 -0.45(-2.29%)
Sep 03, 2021 19.80 20.02 19.36 19.50 93,847 -0.30(-1.52%)
Sep 02, 2021 19.56 19.88 19.56 19.80 72,992 +0.27(+1.39%)
Sep 01, 2021 19.36 19.53 19.08 19.53 63,152 +0.16(+0.82%)
Aug 31, 2021 19.06 19.53 18.87 19.37 68,261 +0.30(+1.56%)
Aug 30, 2021 19.27 19.33 18.43 19.07 78,969 -0.08(-0.41%)
Aug 27, 2021 18.18 19.23 18.18 19.15 106,268 +0.93(+5.11%)
Aug 26, 2021 17.64 18.23 17.57 18.22 506,795 +0.70(+3.98%)
Aug 25, 2021 17.37 17.63 17.21 17.52 33,084 +0.16(+0.94%)
Aug 24, 2021 17.42 17.52 17.18 17.36 29,524 -0.13(-0.74%)
Aug 23, 2021 17.37 17.66 16.88 17.49 46,679 +0.19(+1.09%)
Aug 20, 2021 16.75 17.48 16.37 17.30 199,457 +0.44(+2.58%)
Aug 19, 2021 17.35 17.35 16.50 16.87 41,697 -0.09(-0.53%)
Aug 18, 2021 16.96 17.18 16.79 16.96 35,918 -0.02(-0.10%)
Aug 17, 2021 17.57 17.57 16.63 16.97 42,679 -0.05(-0.28%)
Aug 16, 2021 17.39 17.67 16.40 17.02 48,523 -0.68(-3.83%)
Aug 13, 2021 17.97 17.97 17.60 17.70 24,565 -0.20(-1.11%)
Aug 12, 2021 17.79 17.91 17.71 17.90 29,367 -0.15(-0.85%)
Aug 11, 2021 17.94 18.12 17.73 18.05 24,915 +0.13(+0.72%)
Aug 10, 2021 18.05 18.05 17.63 17.92 37,726 -0.13(-0.71%)
Aug 09, 2021 17.80 18.30 17.80 18.05 34,799 +0.25(+1.42%)
Aug 06, 2021 17.68 17.87 17.51 17.80 28,209 +0.24(+1.35%)
Aug 05, 2021 17.52 17.74 17.29 17.56 23,984 +0.01(+0.08%)
Aug 04, 2021 17.36 17.79 17.30 17.54 42,404 +0.08(+0.45%)
Aug 03, 2021 17.48 17.82 17.25 17.46 45,133 +0.08(+0.46%)
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.