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 (%)
Jan 30, 2009	0.5495	0.5743	0.5347	0.5594	70,071	-0.00(-0.88%)
Jan 29, 2009	0.5743	0.5842	0.5644	0.5644	15,246	+0.01(+2.70%)
Jan 28, 2009	0.6139	0.6139	0.5495	0.5495	85,462	-0.04(-7.50%)
Jan 27, 2009	0.6931	0.7030	0.5891	0.5941	85,721	-0.01(-1.64%)
Jan 26, 2009	0.6188	0.6436	0.5990	0.6040	64,748	-0.01(-1.53%)
Jan 23, 2009	0.6139	0.6139	0.6040	0.6134	26,794	-0.00(-0.08%)
Jan 22, 2009	0.5891	0.6139	0.5891	0.6139	8,907	+0.00(+0.00%)
Jan 21, 2009	0.6040	0.6139	0.5644	0.6139	21,354	+0.04(+7.83%)
Jan 20, 2009	0.6337	0.6337	0.5495	0.5693	50,716	-0.04(-6.50%)
Jan 16, 2009	0.6089	0.6337	0.5743	0.6089	10,592	-0.01(-1.60%)
Jan 15, 2009	0.5891	0.6188	0.5842	0.6188	39,984	+0.01(+2.46%)
Jan 14, 2009	0.6485	0.6485	0.6040	0.6040	5,362	+0.00(+0.83%)
Jan 13, 2009	0.6238	0.6535	0.5891	0.5990	20,003	-0.00(-0.82%)
Jan 12, 2009	0.6349	0.6349	0.6040	0.6040	27,786	-0.02(-3.17%)
Jan 09, 2009	0.6237	0.6238	0.6188	0.6238	1,805	+0.03(+5.00%)
Jan 08, 2009	0.6188	0.6188	0.5941	0.5941	21,310	-0.02(-2.61%)
Jan 07, 2009	0.5941	0.6139	0.5941	0.6100	2,874	-0.01(-1.42%)
Jan 06, 2009	0.6683	0.7377	0.6040	0.6188	53,449	+0.00(+0.00%)
Jan 05, 2009	0.6188	0.6238	0.6139	0.6188	15,531	+0.01(+1.63%)

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.