Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.37 10.37 9.495 9.921 199,802 -0.34(-3.33%)
Apr 29, 2020 9.896 10.42 9.891 10.26 331,998 +0.61(+6.31%)
Apr 28, 2020 8.980 9.732 8.881 9.653 190,146 +0.92(+10.48%)
Apr 27, 2020 8.812 9.034 8.648 8.737 158,882 +0.00(+0.06%)
Apr 24, 2020 9.366 9.474 8.569 8.732 293,512 -0.51(-5.52%)
Apr 23, 2020 8.445 9.396 8.445 9.242 356,602 +0.79(+9.31%)
Apr 22, 2020 7.836 8.495 7.713 8.455 156,826 +0.77(+9.98%)
Apr 21, 2020 8.089 8.138 7.564 7.688 180,600 -0.55(-6.73%)
Apr 20, 2020 8.351 8.490 8.062 8.242 177,093 -0.17(-2.00%)
Apr 17, 2020 8.257 8.945 8.104 8.411 449,460 +0.40(+5.01%)
Apr 16, 2020 8.421 8.629 7.896 8.010 196,689 -0.49(-5.71%)
Apr 15, 2020 8.411 8.515 7.990 8.495 273,992 -0.17(-1.94%)
Apr 14, 2020 8.856 8.975 8.515 8.663 267,995 -0.04(-0.51%)
Apr 13, 2020 8.737 8.930 8.609 8.708 158,953 -0.03(-0.34%)
Apr 09, 2020 8.713 9.034 8.515 8.737 344,417 +0.22(+2.62%)
Apr 08, 2020 8.391 9.069 8.203 8.515 279,885 +0.17(+2.02%)
Apr 07, 2020 7.673 8.950 7.673 8.346 344,167 +0.87(+11.66%)
Apr 06, 2020 6.931 7.619 6.931 7.475 277,443 +0.70(+10.30%)
Apr 03, 2020 6.827 7.038 6.634 6.777 194,530 -0.07(-1.01%)
Apr 02, 2020 7.054 7.237 6.599 6.846 188,250 -0.24(-3.35%)
Apr 01, 2020 7.312 7.477 7.030 7.084 180,462 -0.43(-5.67%)
Mar 31, 2020 7.916 7.955 7.431 7.510 387,866 -0.41(-5.19%)
Mar 30, 2020 7.658 8.252 7.658 7.921 220,552 +0.28(+3.63%)
Mar 27, 2020 8.193 8.297 7.480 7.643 314,723 -0.73(-8.69%)
Mar 26, 2020 8.985 9.287 8.322 8.371 295,752 -0.48(-5.42%)
Mar 25, 2020 8.579 9.173 8.544 8.851 224,756 +0.20(+2.29%)
Mar 24, 2020 7.876 8.938 7.683 8.653 282,838 +1.06(+13.95%)
Mar 23, 2020 8.599 8.599 7.312 7.594 258,820 -1.07(-12.39%)
Mar 20, 2020 9.153 9.554 8.450 8.668 356,134 -0.50(-5.50%)
Mar 19, 2020 8.549 9.455 8.500 9.173 281,012 +0.33(+3.75%)
Mar 18, 2020 8.906 9.361 8.252 8.841 302,562 -0.42(-4.49%)
Mar 17, 2020 8.341 9.718 8.341 9.257 537,958 +0.99(+11.98%)
Mar 16, 2020 7.841 8.703 7.797 8.267 288,232 -0.30(-3.47%)
Mar 13, 2020 8.292 8.824 7.911 8.564 354,114 +0.60(+7.59%)
Mar 12, 2020 7.846 8.173 7.247 7.960 377,122 -0.38(-4.57%)
Mar 11, 2020 8.752 8.829 8.173 8.341 257,905 -0.60(-6.75%)
Mar 10, 2020 9.401 9.426 8.534 8.945 248,932 -0.15(-1.69%)
Mar 09, 2020 9.242 9.703 8.752 9.099 252,049 -0.58(-6.03%)
Mar 06, 2020 9.846 10.12 9.629 9.683 346,841 -0.37(-3.65%)
Mar 05, 2020 10.03 10.18 9.881 10.05 188,549 -0.13(-1.31%)
Mar 04, 2020 10.21 10.24 9.886 10.18 203,614 +0.10(+0.98%)
Mar 03, 2020 10.00 10.29 9.950 10.08 227,754 +0.06(+0.59%)
Mar 02, 2020 10.14 10.15 9.747 10.02 364,258 -0.04(-0.44%)
Feb 28, 2020 9.252 10.15 8.812 10.07 616,719 +0.54(+5.72%)
Feb 27, 2020 9.901 10.03 9.515 9.525 311,438 -0.51(-5.13%)
Feb 26, 2020 10.05 10.33 9.985 10.04 159,078 -0.01(-0.10%)
Feb 25, 2020 10.50 10.54 9.945 10.05 490,713 -0.42(-4.02%)
Feb 24, 2020 10.51 10.62 10.19 10.47 404,918 -0.26(-2.44%)
Feb 21, 2020 10.53 10.84 10.40 10.73 275,938 +0.12(+1.17%)
Feb 20, 2020 10.84 11.12 10.56 10.61 413,568 -0.36(-3.25%)
Feb 19, 2020 11.61 11.76 10.92 10.97 988,541 -0.67(-5.74%)
Feb 18, 2020 11.43 11.65 11.06 11.63 568,244 +0.10(+0.86%)
Feb 14, 2020 11.61 11.69 11.36 11.53 176,552 -0.07(-0.64%)
Feb 13, 2020 11.46 11.85 11.27 11.61 239,755 +0.05(+0.43%)
Feb 12, 2020 11.07 11.58 11.06 11.56 264,462 +0.50(+4.57%)
Feb 11, 2020 11.17 11.34 10.68 11.05 279,388 -0.07(-0.67%)
Feb 10, 2020 11.06 11.26 10.99 11.13 294,999 -0.03(-0.27%)
Feb 07, 2020 11.46 11.59 11.01 11.16 523,999 -0.28(-2.47%)
Feb 06, 2020 11.04 11.97 10.98 11.44 833,672 +0.49(+4.48%)
Feb 05, 2020 11.05 11.21 10.13 10.95 1,309,405 +0.12(+1.10%)
Feb 04, 2020 11.51 11.61 10.81 10.83 1,266,249 -0.49(-4.29%)
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.