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 (%)
Nov 30, 2009	0.8169	1.040	0.8169	0.9159	36,556	+0.10(+12.12%)
Nov 27, 2009	0.7971	0.8837	0.7971	0.8169	20,619	-0.02(-2.37%)
Nov 25, 2009	0.8169	0.8862	0.8070	0.8367	45,888	+0.04(+4.98%)
Nov 24, 2009	0.8367	0.8664	0.7921	0.7971	13,676	-0.02(-3.01%)
Nov 23, 2009	0.8268	0.8410	0.8218	0.8218	19,908	+0.02(+3.11%)
Nov 20, 2009	0.8367	0.8416	0.7971	0.7971	5,150	-0.04(-5.29%)
Nov 19, 2009	0.7921	0.8862	0.7525	0.8416	44,159	+0.03(+3.66%)
Nov 18, 2009	0.7625	0.8664	0.7426	0.8119	65,023	-0.01(-1.20%)
Nov 17, 2009	0.7872	0.8862	0.7525	0.8218	37,675	+0.02(+2.47%)
Nov 16, 2009	0.7624	0.8317	0.7079	0.8020	69,091	-0.02(-2.99%)
Nov 13, 2009	0.8862	0.8664	0.7953	0.8268	15,557	-0.06(-6.70%)
Nov 12, 2009	0.8416	0.8862	0.8416	0.8862	10,564	+0.03(+3.74%)
Nov 11, 2009	0.9208	0.9317	0.8466	0.8542	17,193	-0.04(-4.14%)
Nov 10, 2009	0.9654	0.9654	0.8664	0.8911	19,435	-0.05(-5.26%)
Nov 09, 2009	0.9406	0.9703	0.9109	0.9406	97,552	+0.01(+1.06%)
Nov 06, 2009	0.9208	0.9654	0.9159	0.9307	11,311	+0.02(+2.73%)
Nov 05, 2009	0.8894	0.9060	0.8894	0.9060	3,243	+0.02(+2.23%)
Nov 04, 2009	0.9060	1.416	0.8763	0.8862	16,821	-0.05(-5.79%)
Nov 03, 2009	0.9604	0.9852	0.8862	0.9406	45,712	-0.00(-0.50%)

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.