Indicators

Napco Sec Tech Inc (NQ: NSSC )

51.14 -0.69 (-1.33%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.891	4.891	4.792	4.792	36,830	-0.10(-2.02%)
Sep 28, 2017	4.866	4.891	4.829	4.891	25,578	+0.02(+0.51%)
Sep 27, 2017	4.792	4.916	4.743	4.866	52,827	+0.10(+2.07%)
Sep 26, 2017	4.619	4.792	4.619	4.768	44,783	+0.07(+1.58%)
Sep 25, 2017	4.669	4.718	4.644	4.693	42,332	+0.05(+1.06%)
Sep 22, 2017	4.669	4.768	4.570	4.644	51,030	-0.05(-1.05%)
Sep 21, 2017	4.607	4.792	4.595	4.693	68,257	+0.02(+0.53%)
Sep 20, 2017	4.644	4.693	4.619	4.669	56,090	+0.02(+0.53%)
Sep 19, 2017	4.545	4.691	4.545	4.644	90,789	+0.12(+2.73%)
Sep 18, 2017	4.446	4.533	4.446	4.520	146,246	+0.07(+1.67%)
Sep 15, 2017	4.446	4.545	4.348	4.446	218,354	+0.00(+0.00%)
Sep 14, 2017	4.348	4.496	4.348	4.446	31,290	+0.10(+2.27%)
Sep 13, 2017	4.372	4.397	4.286	4.348	37,047	-0.05(-1.12%)
Sep 12, 2017	4.397	4.471	4.348	4.397	53,232	+0.00(+0.00%)
Sep 11, 2017	4.170	4.422	4.101	4.397	83,250	+0.22(+5.33%)
Sep 08, 2017	4.570	4.570	4.112	4.175	107,760	-0.42(-9.14%)
Sep 07, 2017	4.595	4.693	4.422	4.595	235,182	+0.05(+1.09%)
Sep 06, 2017	4.051	4.595	4.002	4.545	165,963	+0.49(+12.20%)
Sep 05, 2017	3.779	4.101	3.755	4.051	94,479	+0.22(+5.81%)

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.