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, 2019	10.26	10.64	10.12	10.64	217,814	+0.41(+3.97%)
Feb 27, 2019	10.00	10.25	9.877	10.23	153,625	+0.21(+2.07%)
Feb 26, 2019	10.37	10.37	9.990	10.03	186,499	-0.23(-2.22%)
Feb 25, 2019	10.43	10.62	10.25	10.25	142,973	-0.06(-0.58%)
Feb 22, 2019	10.15	10.44	10.15	10.31	217,747	+0.01(+0.10%)
Feb 21, 2019	10.48	10.53	10.17	10.30	148,563	-0.23(-2.16%)
Feb 20, 2019	10.64	10.79	10.31	10.53	282,544	-0.10(-0.98%)
Feb 19, 2019	10.47	10.64	10.26	10.63	214,852	+0.16(+1.56%)
Feb 15, 2019	10.64	10.64	10.40	10.47	174,925	-0.14(-1.31%)
Feb 14, 2019	10.39	10.64	10.39	10.61	277,642	+0.12(+1.13%)
Feb 13, 2019	10.64	10.64	10.20	10.49	585,883	+0.09(+0.86%)
Feb 12, 2019	9.857	10.68	9.778	10.40	768,965	+0.54(+5.47%)
Feb 11, 2019	10.04	10.18	9.589	9.862	238,261	-0.04(-0.45%)
Feb 08, 2019	9.654	9.961	9.283	9.906	237,340	+0.04(+0.45%)
Feb 07, 2019	9.773	9.891	9.589	9.862	282,419	+0.07(+0.76%)
Feb 06, 2019	9.401	9.802	9.317	9.788	248,345	+0.48(+5.16%)
Feb 05, 2019	9.184	9.530	8.970	9.307	608,004	+0.13(+1.40%)
Feb 04, 2019	7.921	9.233	7.921	9.179	449,601	+1.54(+20.16%)

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.