Indicators

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.54	15.60	15.26	15.47	56,157	-0.04(-0.26%)
Nov 27, 2019	15.50	15.57	15.15	15.51	201,600	+0.07(+0.48%)
Nov 26, 2019	15.37	15.82	15.29	15.44	525,872	+0.08(+0.55%)
Nov 25, 2019	14.73	15.41	14.73	15.35	338,824	+0.60(+4.10%)
Nov 22, 2019	15.52	15.52	14.49	14.75	277,352	-0.84(-5.37%)
Nov 21, 2019	15.31	15.64	15.21	15.58	240,646	+0.35(+2.27%)
Nov 20, 2019	14.88	15.41	14.88	15.24	269,142	+0.22(+1.48%)
Nov 19, 2019	14.96	15.13	14.73	15.01	174,851	+0.07(+0.48%)
Nov 18, 2019	14.55	14.96	14.50	14.94	244,175	+0.24(+1.63%)
Nov 15, 2019	14.58	14.93	14.50	14.70	158,169	+0.22(+1.50%)
Nov 14, 2019	14.34	14.72	14.24	14.48	191,890	+0.16(+1.11%)
Nov 13, 2019	13.80	14.39	13.80	14.33	162,122	+0.49(+3.58%)
Nov 12, 2019	14.02	14.22	13.77	13.83	140,389	-0.15(-1.10%)
Nov 11, 2019	13.79	14.18	13.71	13.98	171,901	+0.11(+0.78%)
Nov 08, 2019	13.82	13.94	13.72	13.88	146,857	+0.03(+0.25%)
Nov 07, 2019	14.20	14.20	13.75	13.84	139,393	-0.23(-1.65%)
Nov 06, 2019	14.11	14.18	13.71	14.07	222,091	-0.01(-0.07%)
Nov 05, 2019	14.34	14.34	13.28	14.08	328,148	-0.21(-1.49%)
Nov 04, 2019	14.97	15.18	13.97	14.30	616,788	+0.19(+1.37%)

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.