Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

22.44 +0.33 (+1.49%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 21.76 22.42 21.58 22.11 276,331 +0.45(+2.08%)
Sep 26, 2023 22.65 22.85 21.55 21.66 402,258 -1.23(-5.37%)
Sep 25, 2023 22.94 22.99 22.86 22.89 308,494 -0.17(-0.74%)
Sep 22, 2023 23.03 23.49 23.01 23.06 341,938 +0.06(+0.26%)
Sep 21, 2023 22.65 23.15 22.50 23.00 354,352 +0.16(+0.70%)
Sep 20, 2023 22.87 23.20 22.52 22.84 451,531 +0.19(+0.84%)
Sep 19, 2023 23.16 23.49 22.56 22.65 387,924 -0.60(-2.58%)
Sep 18, 2023 23.36 23.50 23.06 23.25 353,040 -0.20(-0.85%)
Sep 15, 2023 24.11 24.36 23.44 23.45 564,976 -0.43(-1.80%)
Sep 14, 2023 23.99 24.24 23.79 23.88 349,020 -0.09(-0.38%)
Sep 13, 2023 23.94 24.30 23.71 23.97 378,278 -0.05(-0.21%)
Sep 12, 2023 24.19 24.38 23.86 24.02 304,558 -0.25(-1.03%)
Sep 11, 2023 23.56 24.43 23.51 24.27 580,231 +0.78(+3.32%)
Sep 08, 2023 23.50 23.69 23.25 23.49 312,568 +0.00(+0.00%)
Sep 07, 2023 23.70 24.00 23.27 23.49 380,194 -0.53(-2.21%)
Sep 06, 2023 24.15 24.49 23.96 24.02 313,679 -0.24(-0.99%)
Sep 05, 2023 25.07 25.12 24.09 24.26 652,397 +0.07(+0.29%)
Sep 01, 2023 24.76 24.98 23.97 24.19 525,266 -0.59(-2.38%)
Aug 31, 2023 24.55 25.30 24.23 24.78 991,576 +0.06(+0.24%)
Aug 30, 2023 24.64 25.35 24.59 24.72 1,329,222 +0.30(+1.22%)
Aug 29, 2023 23.92 25.03 22.83 24.42 1,628,884 +1.71(+7.55%)
Aug 28, 2023 22.52 23.13 22.13 22.71 652,035 +0.09(+0.40%)
Aug 25, 2023 22.70 23.03 22.13 22.62 887,074 +0.01(+0.04%)
Aug 24, 2023 23.76 23.78 22.39 22.61 1,100,129 -0.87(-3.69%)
Aug 23, 2023 23.32 24.23 22.98 23.47 1,118,973 +0.31(+1.33%)
Aug 22, 2023 21.48 23.69 21.42 23.16 3,253,077 +2.12(+10.09%)
Aug 21, 2023 22.46 23.61 19.96 21.04 16,230,905 -17.24(-45.04%)
Aug 18, 2023 37.56 38.88 37.28 38.29 902,166 +0.21(+0.55%)
Aug 17, 2023 38.39 38.51 37.14 38.08 581,309 -0.20(-0.52%)
Aug 16, 2023 38.07 38.72 37.70 38.28 259,296 +0.15(+0.39%)
Aug 15, 2023 38.05 38.49 37.22 38.13 264,325 -0.07(-0.18%)
Aug 14, 2023 38.17 38.24 37.36 38.20 257,169 +0.05(+0.13%)
Aug 11, 2023 36.67 38.29 36.56 38.15 366,474 +1.42(+3.85%)
Aug 10, 2023 36.43 37.06 35.98 36.73 189,128 +0.36(+0.99%)
Aug 09, 2023 36.14 36.52 35.51 36.37 231,789 +0.13(+0.36%)
Aug 08, 2023 36.25 36.74 35.53 36.24 212,028 -0.34(-0.93%)
Aug 07, 2023 37.54 37.54 36.18 36.58 257,932 +1.22(+3.44%)
Aug 04, 2023 36.42 36.54 35.15 35.37 218,023 -1.02(-2.79%)
Aug 03, 2023 36.05 36.63 35.55 36.38 166,687 +0.01(+0.03%)
Aug 02, 2023 36.76 36.76 35.60 36.37 177,026 -0.85(-2.28%)
Aug 01, 2023 37.10 37.22 36.57 37.22 169,059 -0.14(-0.37%)
Jul 31, 2023 36.25 37.41 36.25 37.36 241,471 +1.08(+2.97%)
Jul 28, 2023 35.99 36.51 35.83 36.28 155,097 +0.35(+0.97%)
Jul 27, 2023 36.79 36.81 35.77 35.93 189,484 -0.46(-1.26%)
Jul 26, 2023 36.27 36.75 36.26 36.39 149,555 +0.12(+0.33%)
Jul 25, 2023 35.87 36.52 35.74 36.27 205,720 +0.48(+1.34%)
Jul 24, 2023 36.55 36.96 35.40 35.79 181,104 -0.56(-1.54%)
Jul 21, 2023 37.28 37.61 36.15 36.35 230,615 -0.59(-1.59%)
Jul 20, 2023 36.93 38.08 36.65 36.94 494,088 -0.04(-0.11%)
Jul 19, 2023 37.31 37.34 36.23 36.98 301,092 -0.16(-0.43%)
Jul 18, 2023 36.82 37.32 36.16 37.14 276,616 +0.29(+0.78%)
Jul 17, 2023 36.02 37.39 36.02 36.85 349,843 +0.86(+2.38%)
Jul 14, 2023 35.25 36.51 35.25 35.99 473,642 +0.86(+2.44%)
Jul 13, 2023 33.87 35.31 33.84 35.14 283,073 +1.32(+3.89%)
Jul 12, 2023 34.28 34.50 33.50 33.82 224,098 -0.11(-0.32%)
Jul 11, 2023 34.03 34.28 33.49 33.93 381,123 +0.06(+0.18%)
Jul 10, 2023 33.43 34.20 33.38 33.87 377,534 +0.40(+1.19%)
Jul 07, 2023 33.67 34.32 33.45 33.47 366,465 -0.28(-0.83%)
Jul 06, 2023 33.98 33.98 33.20 33.75 247,550 -0.64(-1.85%)
Jul 05, 2023 33.89 34.91 33.16 34.39 601,791 +0.23(+0.67%)
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.