Indicators

Napco Sec Tech Inc (NQ: NSSC )

51.21 -0.62 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.53	13.01	12.33	12.61	385,739	+0.01(+0.08%)
Sep 27, 2019	12.46	12.95	12.41	12.60	312,707	+0.22(+1.76%)
Sep 26, 2019	12.95	12.95	12.18	12.38	595,465	-0.59(-4.53%)
Sep 25, 2019	12.90	13.08	12.51	12.97	576,543	-0.14(-1.09%)
Sep 24, 2019	13.28	13.36	12.98	13.11	277,121	-0.18(-1.37%)
Sep 23, 2019	14.20	14.20	13.25	13.30	381,157	-0.93(-6.56%)
Sep 20, 2019	14.01	14.56	13.99	14.23	628,046	+0.32(+2.31%)
Sep 19, 2019	13.58	13.91	13.51	13.91	297,096	+0.44(+3.30%)
Sep 18, 2019	13.41	13.47	13.14	13.46	285,792	+0.05(+0.37%)
Sep 17, 2019	13.65	13.75	13.25	13.41	301,439	-0.23(-1.67%)
Sep 16, 2019	13.52	13.82	13.37	13.64	190,620	+0.02(+0.18%)
Sep 13, 2019	13.73	13.97	13.61	13.62	273,239	-0.01(-0.07%)
Sep 12, 2019	12.91	13.72	12.84	13.63	556,947	+0.75(+5.83%)
Sep 11, 2019	12.38	12.98	12.33	12.88	312,630	+0.48(+3.87%)
Sep 10, 2019	12.48	12.64	12.32	12.40	460,639	-0.08(-0.67%)
Sep 09, 2019	12.88	12.88	12.31	12.48	800,796	-0.25(-1.94%)
Sep 06, 2019	12.66	12.80	12.50	12.73	438,195	+0.05(+0.39%)
Sep 05, 2019	12.91	13.02	11.96	12.68	1,100,716	-0.26(-2.02%)
Sep 04, 2019	13.79	13.98	12.48	12.94	1,029,265	-0.37(-2.78%)

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.