Indicators

Napco Sec Tech Inc (NQ: NSSC )

49.97 -0.10 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.29	31.63	31.17	31.22	551,835	-0.07(-0.22%)
Feb 27, 2023	31.61	31.86	31.06	31.29	280,854	-0.02(-0.06%)
Feb 24, 2023	31.10	31.66	30.68	31.31	264,087	-0.12(-0.38%)
Feb 23, 2023	31.75	31.88	31.14	31.43	348,024	-0.05(-0.16%)
Feb 22, 2023	31.26	31.62	30.97	31.48	363,670	+0.18(+0.57%)
Feb 21, 2023	32.19	32.58	31.14	31.30	252,086	-1.01(-3.12%)
Feb 17, 2023	32.56	32.92	32.27	32.31	238,777	-0.17(-0.52%)
Feb 16, 2023	31.99	32.66	31.80	32.48	388,043	+0.09(+0.27%)
Feb 15, 2023	31.70	32.67	31.40	32.39	375,798	+0.65(+2.05%)
Feb 14, 2023	33.10	33.32	31.70	31.74	484,421	-1.28(-3.89%)
Feb 13, 2023	31.79	33.26	31.17	33.02	793,995	+1.75(+5.59%)
Feb 10, 2023	31.23	31.87	31.13	31.27	284,023	+0.04(+0.13%)
Feb 09, 2023	32.55	33.74	30.94	31.23	1,157,889	-2.60(-7.68%)
Feb 08, 2023	35.45	35.48	33.50	33.83	277,193	-1.32(-3.77%)
Feb 07, 2023	34.98	35.25	33.58	35.16	404,821	+1.20(+3.52%)
Feb 06, 2023	31.62	36.34	31.49	33.96	1,541,825	+3.19(+10.37%)
Feb 03, 2023	30.78	30.83	30.01	30.77	303,340	+0.42(+1.40%)
Feb 02, 2023	29.30	30.56	29.30	30.34	188,457	+1.12(+3.82%)

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.