Indicators

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.75	15.14	14.54	15.10	192,122	+0.30(+2.01%)
Nov 27, 2020	14.48	14.95	14.47	14.80	83,225	+0.39(+2.71%)
Nov 25, 2020	14.62	14.75	14.15	14.41	112,516	-0.24(-1.65%)
Nov 24, 2020	14.59	14.77	14.40	14.65	160,038	+0.21(+1.47%)
Nov 23, 2020	14.55	14.62	14.26	14.44	163,413	+0.01(+0.03%)
Nov 20, 2020	14.07	14.46	14.07	14.44	90,296	+0.25(+1.78%)
Nov 19, 2020	14.07	14.22	13.89	14.18	193,003	+0.07(+0.49%)
Nov 18, 2020	14.13	14.40	14.04	14.11	102,305	+0.08(+0.60%)
Nov 17, 2020	14.04	14.21	13.86	14.03	60,346	-0.11(-0.77%)
Nov 16, 2020	14.17	14.42	14.01	14.14	89,530	+0.00(+0.04%)
Nov 13, 2020	14.17	14.33	13.98	14.13	101,204	+0.01(+0.10%)
Nov 12, 2020	14.46	14.65	13.80	14.12	189,801	-0.47(-3.19%)
Nov 11, 2020	14.20	14.63	13.94	14.58	224,800	+0.47(+3.30%)
Nov 10, 2020	14.10	14.25	13.68	14.12	142,211	+0.13(+0.92%)
Nov 09, 2020	14.21	14.79	13.76	13.99	211,692	+0.11(+0.78%)
Nov 06, 2020	13.49	13.92	13.49	13.88	203,014	+0.34(+2.52%)
Nov 05, 2020	12.84	13.61	12.84	13.54	139,657	+0.73(+5.68%)
Nov 04, 2020	13.05	13.30	12.77	12.81	99,531	-0.36(-2.71%)
Nov 03, 2020	12.63	13.32	12.54	13.17	228,275	+0.86(+7.00%)

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.