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 (%)
Feb 28, 2023	31.36	31.70	31.23	31.29	550,689	-0.07(-0.22%)
Feb 27, 2023	31.67	31.92	31.12	31.36	280,270	-0.02(-0.06%)
Feb 24, 2023	31.17	31.72	30.74	31.38	263,538	-0.12(-0.38%)
Feb 23, 2023	31.81	31.95	31.21	31.50	347,302	-0.05(-0.16%)
Feb 22, 2023	31.33	31.68	31.03	31.55	362,914	+0.18(+0.57%)
Feb 21, 2023	32.26	32.64	31.21	31.37	251,562	-1.01(-3.12%)
Feb 17, 2023	32.63	32.99	32.34	32.38	238,281	-0.17(-0.52%)
Feb 16, 2023	32.06	32.72	31.87	32.55	387,237	+0.09(+0.27%)
Feb 15, 2023	31.76	32.73	31.47	32.46	375,018	+0.65(+2.05%)
Feb 14, 2023	33.17	33.39	31.76	31.80	483,415	-1.29(-3.89%)
Feb 13, 2023	31.85	33.33	31.24	33.09	792,346	+1.75(+5.59%)
Feb 10, 2023	31.30	31.93	31.20	31.34	283,434	+0.04(+0.13%)
Feb 09, 2023	32.62	33.81	31.00	31.30	1,155,485	-2.60(-7.68%)
Feb 08, 2023	35.53	35.56	33.57	33.90	276,617	-1.33(-3.77%)
Feb 07, 2023	35.05	35.33	33.64	35.23	403,980	+1.20(+3.52%)
Feb 06, 2023	31.68	36.42	31.56	34.03	1,538,624	+3.20(+10.37%)
Feb 03, 2023	30.84	30.89	30.07	30.83	302,710	+0.43(+1.40%)
Feb 02, 2023	29.36	30.62	29.36	30.41	188,066	+1.12(+3.82%)

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.