Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 36.08 37.23 36.08 37.18 242,656 +1.07(+2.97%)
Jul 28, 2023 35.82 36.33 35.65 36.11 155,858 +0.35(+0.97%)
Jul 27, 2023 36.61 36.63 35.60 35.76 190,413 -0.46(-1.26%)
Jul 26, 2023 36.10 36.57 36.09 36.21 150,289 +0.12(+0.33%)
Jul 25, 2023 35.70 36.34 35.57 36.10 206,729 +0.48(+1.34%)
Jul 24, 2023 36.37 36.78 35.22 35.62 181,992 -0.56(-1.54%)
Jul 21, 2023 37.10 37.43 35.98 36.17 231,747 -0.59(-1.59%)
Jul 20, 2023 36.75 37.89 36.47 36.76 496,512 -0.04(-0.11%)
Jul 19, 2023 37.13 37.16 36.06 36.80 302,569 -0.16(-0.43%)
Jul 18, 2023 36.64 37.14 35.99 36.96 277,973 +0.29(+0.78%)
Jul 17, 2023 35.85 37.21 35.85 36.67 351,559 +0.85(+2.38%)
Jul 14, 2023 35.07 36.33 35.07 35.82 475,966 +0.85(+2.44%)
Jul 13, 2023 33.70 35.13 33.68 34.96 284,461 +1.31(+3.89%)
Jul 12, 2023 34.11 34.33 33.34 33.66 225,198 -0.11(-0.32%)
Jul 11, 2023 33.86 34.11 33.33 33.76 382,993 +0.06(+0.18%)
Jul 10, 2023 33.27 34.03 33.22 33.70 379,387 +0.40(+1.19%)
Jul 07, 2023 33.51 34.15 33.29 33.31 368,262 -0.28(-0.83%)
Jul 06, 2023 33.81 33.81 33.04 33.59 248,765 -0.63(-1.86%)
Jul 05, 2023 33.72 34.74 33.00 34.22 604,743 +0.23(+0.67%)
Jul 03, 2023 34.27 34.52 33.64 33.99 341,284 -0.38(-1.10%)
Jun 30, 2023 35.57 36.16 34.21 34.37 534,283 -1.04(-2.94%)
Jun 29, 2023 34.63 36.19 34.61 35.41 276,867 +0.83(+2.41%)
Jun 28, 2023 34.82 35.38 34.42 34.58 311,724 -0.37(-1.05%)
Jun 27, 2023 35.28 35.31 34.47 34.94 335,663 -0.08(-0.23%)
Jun 26, 2023 35.16 36.04 34.58 35.02 304,439 -0.14(-0.39%)
Jun 23, 2023 35.71 36.09 35.06 35.16 606,483 -0.74(-2.07%)
Jun 22, 2023 35.94 36.56 35.71 35.91 332,710 -0.10(-0.28%)
Jun 21, 2023 36.70 37.07 35.98 36.01 293,554 -0.69(-1.89%)
Jun 20, 2023 35.93 36.71 35.18 36.70 594,277 +0.72(+2.01%)
Jun 16, 2023 38.19 38.19 35.88 35.98 406,123 -1.84(-4.88%)
Jun 15, 2023 38.06 38.37 37.40 37.82 212,589 -0.46(-1.19%)
Jun 14, 2023 39.50 39.50 37.49 38.28 390,334 -1.41(-3.55%)
Jun 13, 2023 40.18 40.92 39.42 39.69 394,398 -0.22(-0.55%)
Jun 12, 2023 38.91 40.03 37.90 39.90 670,797 +2.24(+5.95%)
Jun 09, 2023 37.90 38.25 37.59 37.66 282,169 -0.14(-0.37%)
Jun 08, 2023 37.71 38.14 37.23 37.80 254,495 +0.00(+0.00%)
Jun 07, 2023 38.10 38.52 37.48 37.80 310,872 +0.14(+0.37%)
Jun 06, 2023 37.25 38.15 37.08 37.66 303,378 +0.55(+1.47%)
Jun 05, 2023 36.16 37.13 35.99 37.12 275,344 +0.95(+2.63%)
Jun 02, 2023 36.92 37.12 35.88 36.16 364,582 -0.46(-1.25%)
Jun 01, 2023 36.82 37.49 35.96 36.62 417,082 -0.27(-0.73%)
May 31, 2023 37.25 37.57 36.23 36.89 889,772 -0.56(-1.48%)
May 30, 2023 37.84 39.22 37.38 37.44 382,394 -0.03(-0.08%)
May 26, 2023 35.93 37.57 35.83 37.47 294,203 +1.50(+4.16%)
May 25, 2023 37.05 37.49 35.96 35.98 327,355 -0.61(-1.65%)
May 24, 2023 36.98 37.06 36.05 36.58 548,439 -0.56(-1.50%)
May 23, 2023 38.07 38.39 36.72 37.14 680,198 -1.24(-3.23%)
May 22, 2023 35.12 38.78 35.06 38.38 739,957 +3.28(+9.36%)
May 19, 2023 35.29 35.57 34.86 35.09 305,013 +0.41(+1.18%)
May 18, 2023 33.84 35.37 33.66 34.68 544,615 +0.82(+2.43%)
May 17, 2023 34.30 34.72 33.20 33.86 665,611 -0.38(-1.10%)
May 16, 2023 33.97 34.65 33.78 34.24 476,241 -0.02(-0.06%)
May 15, 2023 33.30 34.58 33.17 34.26 452,957 +0.96(+2.88%)
May 12, 2023 33.47 33.79 32.74 33.30 245,570 +0.02(+0.06%)
May 11, 2023 33.07 33.68 32.49 33.28 420,459 +0.43(+1.30%)
May 10, 2023 33.26 33.58 32.61 32.85 342,078 +0.08(+0.24%)
May 09, 2023 33.55 34.07 32.71 32.77 688,053 -0.74(-2.22%)
May 08, 2023 31.06 33.78 30.65 33.52 1,634,327 +6.41(+23.63%)
May 05, 2023 26.95 27.21 26.52 27.11 780,835 +0.60(+2.28%)
May 04, 2023 27.72 27.82 26.48 26.51 977,463 -1.47(-5.24%)
May 03, 2023 28.93 29.65 27.97 27.97 639,548 -0.85(-2.95%)
May 02, 2023 31.63 31.63 28.49 28.82 1,272,665 -2.85(-9.00%)
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.