Chronicle Journal: Finance

Napco Sec Tech Inc (NQ: NSSC )

33.48 USD +0.42 (+1.27%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 32.12 33.12 32.02 33.06 45,309 +1.12(+3.51%)
Apr 20, 2021 32.45 32.69 31.67 31.94 51,925 -0.69(-2.11%)
Apr 19, 2021 33.02 33.60 32.40 32.63 37,891 -0.58(-1.75%)
Apr 16, 2021 33.47 33.47 32.82 33.21 52,400 +0.02(+0.06%)
Apr 15, 2021 33.68 33.68 32.87 33.19 45,789 -0.36(-1.07%)
Apr 14, 2021 33.73 35.18 33.21 33.55 34,508 -0.07(-0.21%)
Apr 13, 2021 34.38 34.38 33.31 33.62 40,857 -0.84(-2.44%)
Apr 12, 2021 34.92 34.92 33.83 34.46 75,026 -0.71(-2.02%)
Apr 09, 2021 35.54 35.71 34.16 35.17 81,400 -0.27(-0.76%)
Apr 08, 2021 35.20 35.58 34.77 35.44 38,515 +0.54(+1.55%)
Apr 07, 2021 36.04 36.04 34.45 34.90 51,829 -0.84(-2.35%)
Apr 06, 2021 37.03 37.35 35.49 35.74 44,105 -1.29(-3.48%)
Apr 05, 2021 36.70 37.41 36.08 37.03 87,199 +0.96(+2.66%)
Apr 01, 2021 34.81 36.20 34.15 36.07 55,800 +1.24(+3.56%)
Mar 31, 2021 34.42 34.83 33.10 34.83 88,536 +0.54(+1.57%)
Mar 30, 2021 34.41 34.76 33.23 34.29 105,101 -0.32(-0.92%)
Mar 29, 2021 34.35 35.06 33.73 34.61 133,566 -0.47(-1.34%)
Mar 26, 2021 34.12 35.28 33.80 35.08 74,300 +1.35(+4.00%)
Mar 25, 2021 32.17 33.80 30.73 33.73 74,891 +1.12(+3.43%)
Mar 24, 2021 33.05 33.75 32.25 32.61 117,125 -0.08(-0.24%)
Mar 23, 2021 33.52 33.87 31.81 32.69 63,509 -1.15(-3.40%)
Mar 22, 2021 33.80 34.51 33.38 33.84 81,598 -0.07(-0.21%)
Mar 19, 2021 35.02 35.60 33.80 33.91 392,600 -1.16(-3.31%)
Mar 18, 2021 35.41 36.27 34.88 35.07 74,337 -0.45(-1.27%)
Mar 17, 2021 34.02 35.74 33.90 35.52 94,483 +1.39(+4.07%)
Mar 16, 2021 33.88 34.27 33.42 34.13 43,812 +0.27(+0.80%)
Mar 15, 2021 34.43 34.57 33.54 33.86 80,755 -0.33(-0.98%)
Mar 12, 2021 34.86 35.08 33.91 34.20 70,100 -0.73(-2.10%)
Mar 11, 2021 35.67 35.67 34.54 34.93 129,294 -0.34(-0.96%)
Mar 10, 2021 34.39 35.58 34.38 35.27 96,064 +1.24(+3.64%)
Mar 09, 2021 34.30 34.80 33.98 34.03 126,261 +0.54(+1.61%)
Mar 08, 2021 34.33 34.66 33.44 33.49 85,258 -0.65(-1.90%)
Mar 05, 2021 33.03 34.27 32.84 34.14 164,600 +1.60(+4.92%)
Mar 04, 2021 33.00 33.73 32.00 32.54 146,706 -0.47(-1.42%)
Mar 03, 2021 33.10 33.65 32.77 33.01 91,053 -0.13(-0.39%)
Mar 02, 2021 33.28 33.28 32.71 33.14 51,341 -0.15(-0.45%)
Mar 01, 2021 31.90 33.31 31.85 33.29 74,233 +2.16(+6.94%)
Feb 26, 2021 31.60 33.68 30.70 31.13 98,700 -0.45(-1.42%)
Feb 25, 2021 33.08 33.56 31.53 31.58 120,223 -1.62(-4.88%)
Feb 24, 2021 32.08 33.32 31.49 33.20 111,783 +1.26(+3.94%)
Feb 23, 2021 31.97 32.40 31.19 31.94 106,595 -0.30(-0.93%)
Feb 22, 2021 30.86 32.29 30.75 32.24 93,077 +0.96(+3.07%)
Feb 19, 2021 31.00 31.87 30.68 31.28 84,500 +0.28(+0.90%)
Feb 18, 2021 30.70 31.75 30.70 31.00 119,964 -0.16(-0.51%)
Feb 17, 2021 30.78 31.24 30.36 31.16 93,941 +0.03(+0.10%)
Feb 16, 2021 31.78 31.99 31.06 31.13 74,058 -0.72(-2.26%)
Feb 12, 2021 31.03 31.98 30.19 31.85 69,300 +0.77(+2.48%)
Feb 11, 2021 30.21 31.30 29.98 31.08 177,701 +0.80(+2.64%)
Feb 10, 2021 30.41 30.46 29.77 30.28 165,433 -0.11(-0.36%)
Feb 09, 2021 30.96 30.96 29.56 30.39 169,014 +0.08(+0.26%)
Feb 08, 2021 27.00 30.38 27.00 30.31 182,347 +3.89(+14.72%)
Feb 05, 2021 26.49 26.67 25.92 26.42 46,900 +0.22(+0.84%)
Feb 04, 2021 26.70 26.70 25.90 26.20 49,925 -0.23(-0.87%)
Feb 03, 2021 27.21 27.68 26.43 26.43 113,255 -0.84(-3.08%)
Feb 02, 2021 26.58 27.27 26.55 27.27 60,058 +0.69(+2.60%)
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.