Indicators

Napco Sec Tech Inc (NQ: NSSC )

46.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.37	14.77	14.27	14.69	332,680	+0.29(+2.03%)
Jun 27, 2019	14.26	14.47	14.18	14.40	178,371	+0.13(+0.94%)
Jun 26, 2019	13.97	14.58	13.89	14.27	392,149	+0.32(+2.27%)
Jun 25, 2019	14.84	14.90	13.89	13.95	470,673	-0.91(-6.13%)
Jun 24, 2019	14.72	15.12	13.89	14.86	720,984	+0.01(+0.03%)
Jun 21, 2019	16.23	16.30	14.73	14.86	1,290,324	-1.39(-8.56%)
Jun 20, 2019	16.47	17.28	15.92	16.25	1,120,910	+0.13(+0.80%)
Jun 19, 2019	14.98	16.34	14.98	16.12	1,151,083	+1.15(+7.67%)
Jun 18, 2019	15.37	15.61	14.55	14.97	468,514	-0.39(-2.51%)
Jun 17, 2019	14.96	15.52	14.90	15.36	282,691	+0.50(+3.40%)
Jun 14, 2019	14.87	14.94	14.71	14.85	127,254	-0.06(-0.43%)
Jun 13, 2019	14.97	15.21	14.67	14.92	184,238	-0.09(-0.63%)
Jun 12, 2019	15.24	15.40	14.75	15.01	231,507	-0.26(-1.69%)
Jun 11, 2019	15.85	15.85	14.94	15.27	351,144	-0.26(-1.66%)
Jun 10, 2019	15.71	16.08	15.23	15.53	568,502	+0.20(+1.32%)
Jun 07, 2019	15.13	15.63	15.13	15.32	423,375	+0.23(+1.54%)
Jun 06, 2019	15.26	15.30	14.50	15.09	488,556	+0.07(+0.46%)
Jun 05, 2019	13.72	15.15	13.65	15.02	723,939	+1.48(+10.89%)
Jun 04, 2019	13.23	13.66	13.06	13.55	227,897	+0.55(+4.27%)

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.