Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

36.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 37.22 37.42 36.17 36.46 361,632 -0.46(-1.25%)
Jun 01, 2023 37.12 37.80 36.25 36.92 413,707 -0.27(-0.73%)
May 31, 2023 37.55 37.88 36.53 37.19 882,572 -0.56(-1.48%)
May 30, 2023 38.15 39.54 37.69 37.75 379,300 -0.03(-0.08%)
May 26, 2023 36.22 37.88 36.12 37.78 291,823 +1.51(+4.16%)
May 25, 2023 37.35 37.80 36.25 36.27 324,707 -0.61(-1.65%)
May 24, 2023 37.28 37.36 36.34 36.88 544,002 -0.56(-1.50%)
May 23, 2023 38.38 38.70 37.02 37.44 674,694 -1.25(-3.23%)
May 22, 2023 35.41 39.10 35.35 38.69 733,970 +3.31(+9.36%)
May 19, 2023 35.58 35.86 35.15 35.38 302,545 +0.41(+1.18%)
May 18, 2023 34.12 35.66 33.94 34.97 540,208 +0.83(+2.43%)
May 17, 2023 34.58 35.00 33.47 34.14 660,225 -0.38(-1.10%)
May 16, 2023 34.25 34.94 34.06 34.52 472,387 -0.02(-0.06%)
May 15, 2023 33.57 34.86 33.44 34.54 449,292 +0.97(+2.88%)
May 12, 2023 33.74 34.07 33.01 33.57 243,583 +0.02(+0.06%)
May 11, 2023 33.34 33.95 32.75 33.55 417,057 +0.43(+1.30%)
May 10, 2023 33.53 33.85 32.87 33.12 339,310 +0.08(+0.24%)
May 09, 2023 33.82 34.35 32.98 33.04 682,485 -0.75(-2.22%)
May 08, 2023 31.31 34.06 30.90 33.79 1,621,102 +6.46(+23.63%)
May 05, 2023 27.17 27.43 26.73 27.33 774,516 +0.61(+2.28%)
May 04, 2023 27.95 28.04 26.69 26.72 969,553 -1.48(-5.24%)
May 03, 2023 29.17 29.90 28.20 28.20 634,372 -0.86(-2.95%)
May 02, 2023 31.89 31.89 28.72 29.06 1,262,367 -2.87(-9.00%)
May 01, 2023 30.82 31.95 30.63 31.93 529,305 +0.99(+3.19%)
Apr 28, 2023 31.09 31.18 30.01 30.94 439,351 +0.01(+0.03%)
Apr 27, 2023 30.80 31.16 30.37 30.93 469,004 +0.27(+0.88%)
Apr 26, 2023 33.17 33.42 30.20 30.67 744,413 -2.42(-7.30%)
Apr 25, 2023 34.18 34.40 32.68 33.08 407,322 -1.33(-3.86%)
Apr 24, 2023 34.44 35.33 33.90 34.41 298,900 -0.19(-0.55%)
Apr 21, 2023 33.88 34.82 33.82 34.60 365,727 +0.65(+1.91%)
Apr 20, 2023 33.81 34.70 33.69 33.95 272,716 -0.02(-0.06%)
Apr 19, 2023 33.95 34.01 33.37 33.97 197,882 -0.05(-0.15%)
Apr 18, 2023 33.81 34.06 33.48 34.02 237,073 +0.38(+1.13%)
Apr 17, 2023 33.44 33.76 33.16 33.64 184,054 +0.30(+0.90%)
Apr 14, 2023 33.46 34.19 32.85 33.34 352,356 -0.17(-0.51%)
Apr 13, 2023 34.31 34.57 33.46 33.51 280,229 -0.66(-1.93%)
Apr 12, 2023 33.86 34.39 33.78 34.17 266,153 +0.72(+2.15%)
Apr 11, 2023 33.87 34.26 33.29 33.45 347,346 -0.47(-1.38%)
Apr 10, 2023 33.48 34.20 33.31 33.92 552,281 +0.29(+0.86%)
Apr 06, 2023 35.10 35.10 33.60 33.63 606,928 -1.16(-3.33%)
Apr 05, 2023 36.92 36.92 34.79 34.79 604,176 -1.87(-5.09%)
Apr 04, 2023 37.11 37.33 36.59 36.65 407,865 -0.25(-0.68%)
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.