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, 2005	2.750	2.750	2.687	2.744	216,787	+0.01(+0.24%)
Jul 28, 2005	2.673	2.739	2.643	2.737	286,323	+0.06(+2.39%)
Jul 27, 2005	2.662	2.680	2.662	2.673	61,809	+0.00(+0.00%)
Jul 26, 2005	2.673	2.682	2.533	2.673	151,796	+0.02(+0.83%)
Jul 25, 2005	2.618	2.680	2.618	2.651	199,063	+0.00(+0.00%)
Jul 22, 2005	2.618	2.671	2.572	2.651	54,992	+0.01(+0.42%)
Jul 21, 2005	2.667	2.673	2.585	2.640	54,992	+0.00(+0.00%)
Jul 20, 2005	2.533	2.643	2.533	2.640	129,527	+0.02(+0.84%)
Jul 19, 2005	2.680	2.680	2.612	2.618	127,254	-0.03(-1.24%)
Jul 18, 2005	2.497	2.695	2.497	2.651	279,960	+0.00(+0.08%)
Jul 15, 2005	2.544	2.658	2.544	2.649	147,252	+0.02(+0.92%)
Jul 14, 2005	2.678	2.682	2.618	2.625	272,689	-0.04(-1.49%)
Jul 13, 2005	2.640	2.676	2.563	2.665	693,085	+0.10(+3.95%)
Jul 12, 2005	2.447	2.583	2.447	2.563	764,893	+0.12(+4.96%)
Jul 11, 2005	2.319	2.473	2.319	2.442	364,494	+0.11(+4.82%)
Jul 08, 2005	2.306	2.332	2.293	2.330	159,523	+0.03(+1.34%)
Jul 07, 2005	2.308	2.308	2.247	2.299	74,080	+0.02(+0.77%)
Jul 06, 2005	2.293	2.308	2.251	2.282	20,906	+0.02(+1.07%)
Jul 05, 2005	2.258	2.277	2.222	2.258	106,348	+0.01(+0.29%)

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.