Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.16 -0.10 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.97 35.06 34.16 34.17 264,736 -0.83(-2.37%)
Dec 28, 2023 35.07 35.17 34.62 35.00 186,137 -0.06(-0.17%)
Dec 27, 2023 35.28 35.99 34.99 35.06 258,060 -0.11(-0.31%)
Dec 26, 2023 34.77 35.27 34.26 35.17 143,762 +0.53(+1.53%)
Dec 22, 2023 34.25 34.92 34.14 34.64 187,168 +0.68(+2.00%)
Dec 21, 2023 33.65 33.97 33.33 33.96 206,518 +0.67(+2.01%)
Dec 20, 2023 33.50 34.40 33.29 33.29 232,656 -0.37(-1.10%)
Dec 19, 2023 34.07 34.49 33.43 33.66 260,527 -0.22(-0.65%)
Dec 18, 2023 34.28 34.28 33.64 33.88 235,850 -0.41(-1.19%)
Dec 15, 2023 34.11 34.63 33.64 34.29 921,009 +0.37(+1.09%)
Dec 14, 2023 33.48 34.42 33.33 33.92 752,639 +0.97(+2.94%)
Dec 13, 2023 32.23 32.98 31.61 32.96 388,208 +0.69(+2.13%)
Dec 12, 2023 32.58 32.71 32.18 32.27 249,828 +0.23(+0.72%)
Dec 11, 2023 31.92 32.13 31.44 32.04 227,418 +0.00(+0.00%)
Dec 08, 2023 31.35 32.30 31.29 32.04 319,271 +0.69(+2.20%)
Dec 07, 2023 31.83 31.96 31.07 31.35 406,741 -0.44(-1.38%)
Dec 06, 2023 31.92 32.40 31.66 31.79 425,756 +0.13(+0.41%)
Dec 05, 2023 31.67 32.00 31.47 31.66 352,577 -0.04(-0.13%)
Dec 04, 2023 31.18 31.91 31.07 31.70 575,196 +0.48(+1.53%)
Dec 01, 2023 30.36 31.46 30.21 31.22 380,653 +0.69(+2.26%)
Nov 30, 2023 30.20 30.63 29.97 30.53 433,763 +0.35(+1.16%)
Nov 29, 2023 29.86 30.32 29.36 30.18 362,932 +1.11(+3.83%)
Nov 28, 2023 29.58 30.06 29.04 29.07 326,571 -0.52(-1.75%)
Nov 27, 2023 28.51 29.69 28.11 29.58 475,265 +0.91(+3.16%)
Nov 24, 2023 28.47 28.91 28.47 28.68 225,148 +0.12(+0.42%)
Nov 22, 2023 28.56 29.01 28.17 28.56 286,913 +0.10(+0.35%)
Nov 21, 2023 28.75 28.85 28.18 28.46 272,628 -0.37(-1.28%)
Nov 20, 2023 27.93 28.91 27.72 28.83 418,398 +0.43(+1.51%)
Nov 17, 2023 28.00 28.82 27.87 28.40 382,869 +0.86(+3.11%)
Nov 16, 2023 27.54 28.12 27.25 27.54 428,880 -0.29(-1.04%)
Nov 15, 2023 27.52 28.22 27.42 27.83 371,620 +0.55(+2.01%)
Nov 14, 2023 26.90 27.81 26.87 27.29 841,331 +1.30(+5.02%)
Nov 13, 2023 25.38 26.38 25.14 25.98 571,018 +0.62(+2.43%)
Nov 10, 2023 25.28 25.57 24.68 25.37 600,259 +0.32(+1.27%)
Nov 09, 2023 25.63 26.46 24.97 25.05 753,270 -0.33(-1.29%)
Nov 08, 2023 24.91 25.94 24.78 25.38 922,075 +0.49(+1.96%)
Nov 07, 2023 22.86 24.93 22.62 24.89 1,474,711 +2.15(+9.45%)
Nov 06, 2023 21.94 23.51 21.21 22.74 1,569,884 +4.04(+21.57%)
Nov 03, 2023 18.72 19.04 18.64 18.70 436,543 +0.23(+1.27%)
Nov 02, 2023 18.14 18.90 17.91 18.47 483,011 +0.19(+1.03%)
Nov 01, 2023 18.31 18.35 17.67 18.28 407,066 +0.00(+0.00%)
Oct 31, 2023 18.28 18.35 17.85 18.28 464,424 -0.03(-0.16%)
Oct 30, 2023 19.22 19.22 18.18 18.31 535,904 -0.77(-4.02%)
Oct 27, 2023 19.43 19.53 18.97 19.08 344,749 -0.39(-1.99%)
Oct 26, 2023 19.44 19.74 18.90 19.46 481,890 -0.14(-0.71%)
Oct 25, 2023 19.93 20.00 19.59 19.60 389,633 -0.46(-2.28%)
Oct 24, 2023 19.88 20.11 19.58 20.06 242,062 +0.26(+1.31%)
Oct 23, 2023 19.90 19.99 19.70 19.80 200,989 -0.10(-0.50%)
Oct 20, 2023 20.21 20.24 19.80 19.90 224,440 -0.28(-1.38%)
Oct 19, 2023 20.34 20.36 20.06 20.18 194,042 -0.15(-0.73%)
Oct 18, 2023 20.57 20.75 20.29 20.33 183,878 -0.34(-1.64%)
Oct 17, 2023 20.60 20.83 20.53 20.67 255,762 +0.03(+0.14%)
Oct 16, 2023 20.33 20.95 20.42 20.64 378,993 +0.37(+1.82%)
Oct 13, 2023 20.70 20.71 20.12 20.27 232,634 -0.30(-1.48%)
Oct 12, 2023 20.68 20.68 20.37 20.57 284,731 -0.09(-0.46%)
Oct 11, 2023 21.43 21.59 20.63 20.67 231,078 -0.75(-3.48%)
Oct 10, 2023 21.39 21.78 21.34 21.41 255,040 -0.08(-0.37%)
Oct 09, 2023 21.61 21.89 21.27 21.49 171,849 -0.32(-1.46%)
Oct 06, 2023 21.49 22.01 21.28 21.81 252,684 +0.17(+0.78%)
Oct 05, 2023 22.34 22.40 21.60 21.64 270,669 -0.76(-3.38%)
Oct 04, 2023 22.05 22.47 21.85 22.40 218,332 +0.36(+1.63%)
Oct 03, 2023 21.74 22.14 21.59 22.04 202,190 +0.03(+0.14%)
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.