Indicators

Napco Sec Tech Inc (NQ: NSSC )

52.36 -0.64 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.07	11.26	10.89	11.23	107,271	+0.07(+0.66%)
May 28, 2020	11.61	11.61	11.07	11.15	152,010	-0.47(-4.04%)
May 27, 2020	11.43	11.66	11.16	11.62	123,680	+0.41(+3.66%)
May 26, 2020	11.18	11.41	11.10	11.21	98,580	+0.31(+2.86%)
May 22, 2020	10.68	10.96	10.59	10.90	133,988	+0.22(+2.08%)
May 21, 2020	11.08	11.17	10.66	10.68	109,231	-0.46(-4.17%)
May 20, 2020	10.94	11.50	10.94	11.14	152,332	+0.36(+3.30%)
May 19, 2020	10.80	11.14	10.79	10.79	106,237	-0.02(-0.18%)
May 18, 2020	11.33	11.44	10.78	10.81	160,438	-0.06(-0.59%)
May 15, 2020	10.31	11.05	10.31	10.87	149,168	+0.52(+5.06%)
May 14, 2020	10.18	10.38	9.847	10.35	135,379	-0.08(-0.81%)
May 13, 2020	10.38	10.49	10.16	10.43	234,556	+0.05(+0.48%)
May 12, 2020	11.21	11.23	10.33	10.38	208,388	-0.77(-6.87%)
May 11, 2020	11.17	11.26	10.78	11.15	155,382	-0.21(-1.87%)
May 08, 2020	10.98	11.45	10.98	11.36	181,754	+0.48(+4.45%)
May 07, 2020	10.38	10.89	10.22	10.87	235,350	+0.46(+4.46%)
May 06, 2020	10.82	11.01	10.29	10.41	256,276	-0.29(-2.72%)
May 05, 2020	11.16	11.72	10.59	10.70	237,965	-0.28(-2.56%)
May 04, 2020	9.654	11.10	9.654	10.98	369,081	+1.45(+15.18%)

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.