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 (%)
Apr 28, 2006	3.316	3.401	3.302	3.351	245,132	+0.02(+0.46%)
Apr 27, 2006	3.366	3.401	3.300	3.335	328,741	-0.04(-1.04%)
Apr 26, 2006	3.289	3.399	3.190	3.371	425,942	+0.05(+1.46%)
Apr 25, 2006	3.313	3.333	3.219	3.322	539,988	+0.02(+0.60%)
Apr 24, 2006	3.300	3.340	3.190	3.302	459,440	+0.00(+0.07%)
Apr 21, 2006	3.386	3.408	3.047	3.300	1,864,958	-0.09(-2.53%)
Apr 20, 2006	3.492	3.492	3.300	3.386	796,111	-0.12(-3.33%)
Apr 19, 2006	3.626	3.630	3.476	3.503	351,739	-0.08(-2.21%)
Apr 18, 2006	3.584	3.595	3.417	3.582	631,078	+0.02(+0.62%)
Apr 17, 2006	3.542	3.628	3.478	3.560	497,134	+0.08(+2.41%)
Apr 13, 2006	3.410	3.555	3.410	3.476	367,653	+0.06(+1.80%)
Apr 12, 2006	3.445	3.549	3.401	3.415	370,822	-0.03(-0.89%)
Apr 11, 2006	3.599	3.617	3.333	3.445	729,310	-0.15(-4.22%)
Apr 10, 2006	3.745	3.795	3.485	3.597	1,204,476	-0.12(-3.31%)
Apr 07, 2006	3.762	3.762	3.701	3.720	370,356	-0.03(-0.88%)
Apr 06, 2006	3.789	3.808	3.690	3.753	698,009	-0.02(-0.64%)
Apr 05, 2006	3.905	3.908	3.696	3.778	701,406	-0.11(-2.72%)
Apr 04, 2006	3.815	3.897	3.795	3.883	883,771	+0.14(+3.76%)

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.