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 (%)
Jul 29, 2022	25.44	25.98	25.22	25.41	125,837	-0.03(-0.12%)
Jul 28, 2022	25.39	25.91	25.19	25.44	131,084	+0.20(+0.78%)
Jul 27, 2022	24.96	25.50	24.96	25.24	96,037	+0.40(+1.59%)
Jul 26, 2022	24.42	24.86	24.24	24.84	109,893	+0.42(+1.70%)
Jul 25, 2022	24.86	24.86	24.39	24.43	147,917	-0.31(-1.24%)
Jul 22, 2022	26.05	26.41	24.61	24.73	202,132	-1.09(-4.22%)
Jul 21, 2022	24.51	25.85	24.00	25.82	244,147	+1.18(+4.78%)
Jul 20, 2022	24.68	25.37	24.50	24.64	314,327	-0.04(-0.16%)
Jul 19, 2022	23.82	24.70	23.82	24.68	191,959	+1.07(+4.53%)
Jul 18, 2022	24.35	24.41	23.36	23.61	131,803	-0.42(-1.73%)
Jul 15, 2022	23.43	24.11	23.13	24.03	146,379	+1.06(+4.61%)
Jul 14, 2022	23.02	23.09	22.43	22.97	98,637	-0.32(-1.36%)
Jul 13, 2022	22.75	23.80	22.75	23.29	83,677	+0.28(+1.21%)
Jul 12, 2022	23.22	23.39	22.61	23.01	142,206	-0.22(-0.94%)
Jul 11, 2022	23.42	24.19	23.01	23.23	277,686	+1.00(+4.50%)
Jul 08, 2022	21.61	22.27	21.59	22.23	85,793	+0.42(+1.91%)
Jul 07, 2022	21.25	21.90	21.04	21.81	218,764	+0.73(+3.48%)
Jul 06, 2022	20.52	21.15	20.51	21.08	78,638	+0.65(+3.20%)
Jul 05, 2022	19.90	20.46	19.55	20.43	74,041	+0.28(+1.38%)

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.