Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.75 21.95 21.28 21.28 59,818 -0.33(-1.53%)
Sep 29, 2021 21.96 22.03 21.53 21.61 77,859 -0.16(-0.73%)
Sep 28, 2021 21.95 22.25 21.51 21.77 125,189 -0.30(-1.34%)
Sep 27, 2021 21.90 22.41 21.21 22.07 114,002 +0.23(+1.06%)
Sep 24, 2021 22.11 22.18 21.35 21.84 87,148 +0.07(+0.34%)
Sep 23, 2021 21.46 21.97 20.37 21.76 76,566 +0.33(+1.52%)
Sep 22, 2021 21.19 21.71 21.17 21.44 114,638 +0.39(+1.83%)
Sep 21, 2021 20.44 21.48 19.91 21.05 87,707 +0.80(+3.93%)
Sep 20, 2021 20.23 20.40 19.74 20.26 96,245 -0.15(-0.73%)
Sep 17, 2021 20.77 21.00 20.32 20.40 224,252 -0.24(-1.17%)
Sep 16, 2021 20.16 20.74 19.83 20.65 150,944 +0.48(+2.40%)
Sep 15, 2021 22.35 22.47 20.05 20.16 320,760 -2.07(-9.33%)
Sep 14, 2021 22.13 22.39 21.80 22.24 232,480 +0.47(+2.16%)
Sep 13, 2021 20.25 21.80 19.02 21.77 226,090 +3.00(+15.98%)
Sep 10, 2021 18.90 19.57 18.59 18.77 117,593 +0.00(+0.00%)
Sep 09, 2021 18.75 19.01 18.62 18.77 68,389 -0.08(-0.42%)
Sep 08, 2021 18.89 19.10 18.66 18.85 197,953 -0.17(-0.88%)
Sep 07, 2021 19.51 19.86 18.87 19.02 224,825 -0.44(-2.29%)
Sep 03, 2021 19.76 19.98 19.32 19.46 94,036 -0.30(-1.53%)
Sep 02, 2021 19.52 19.84 19.52 19.76 73,139 +0.27(+1.39%)
Sep 01, 2021 19.32 19.49 19.04 19.49 63,280 +0.16(+0.82%)
Aug 31, 2021 19.02 19.49 18.83 19.33 68,399 +0.30(+1.56%)
Aug 30, 2021 19.23 19.29 18.39 19.04 79,129 -0.08(-0.41%)
Aug 27, 2021 18.15 19.19 18.15 19.11 106,483 +0.93(+5.11%)
Aug 26, 2021 17.61 18.19 17.53 18.19 507,817 +0.70(+3.98%)
Aug 25, 2021 17.34 17.60 17.17 17.49 33,151 +0.16(+0.94%)
Aug 24, 2021 17.38 17.49 17.14 17.33 29,584 -0.13(-0.74%)
Aug 23, 2021 17.33 17.62 16.85 17.45 46,773 +0.19(+1.09%)
Aug 20, 2021 16.71 17.44 16.34 17.27 199,859 +0.43(+2.58%)
Aug 19, 2021 17.32 17.32 16.47 16.83 41,781 -0.09(-0.53%)
Aug 18, 2021 16.92 17.14 16.75 16.92 35,990 -0.02(-0.10%)
Aug 17, 2021 17.53 17.53 16.59 16.94 42,765 -0.05(-0.28%)
Aug 16, 2021 17.35 17.63 16.36 16.99 48,621 -0.68(-3.83%)
Aug 13, 2021 17.93 17.94 17.56 17.66 24,615 -0.20(-1.11%)
Aug 12, 2021 17.76 17.87 17.67 17.86 29,426 -0.15(-0.85%)
Aug 11, 2021 17.90 18.08 17.69 18.01 24,965 +0.13(+0.72%)
Aug 10, 2021 18.01 18.01 17.60 17.88 37,802 -0.13(-0.71%)
Aug 09, 2021 17.76 18.26 17.76 18.01 34,869 +0.25(+1.42%)
Aug 06, 2021 17.64 17.83 17.47 17.76 28,266 +0.24(+1.35%)
Aug 05, 2021 17.49 17.71 17.25 17.52 24,032 +0.01(+0.08%)
Aug 04, 2021 17.32 17.76 17.27 17.51 42,490 +0.08(+0.45%)
Aug 03, 2021 17.45 17.79 17.21 17.43 45,224 +0.08(+0.46%)
Aug 02, 2021 17.51 17.69 17.25 17.35 39,460 -0.11(-0.65%)
Jul 30, 2021 17.41 17.46 17.25 17.46 25,038 -0.08(-0.48%)
Jul 29, 2021 17.38 17.83 16.97 17.55 15,393 +0.19(+1.08%)
Jul 28, 2021 17.10 17.46 16.83 17.36 27,884 +0.24(+1.41%)
Jul 27, 2021 17.16 17.26 16.48 17.12 58,515 -0.11(-0.63%)
Jul 26, 2021 17.20 17.29 16.71 17.23 29,119 +0.00(+0.03%)
Jul 23, 2021 17.00 17.62 16.73 17.22 46,042 +0.37(+2.20%)
Jul 22, 2021 17.26 17.53 16.79 16.85 20,747 -0.41(-2.38%)
Jul 21, 2021 16.94 17.43 16.57 17.26 109,197 +0.46(+2.76%)
Jul 20, 2021 16.60 17.03 16.60 16.80 87,962 +0.22(+1.34%)
Jul 19, 2021 16.40 16.87 16.33 16.58 73,712 +0.09(+0.57%)
Jul 16, 2021 16.77 16.89 16.43 16.48 66,482 -0.09(-0.54%)
Jul 15, 2021 16.91 16.98 16.32 16.57 105,667 -0.37(-2.19%)
Jul 14, 2021 17.20 17.24 16.92 16.94 36,302 -0.25(-1.44%)
Jul 13, 2021 17.36 17.52 17.12 17.19 39,796 -0.25(-1.42%)
Jul 12, 2021 17.57 17.92 17.11 17.43 83,001 -0.26(-1.45%)
Jul 09, 2021 17.58 18.18 17.54 17.69 54,214 +0.25(+1.42%)
Jul 08, 2021 17.29 17.79 17.10 17.44 139,630 -0.11(-0.65%)
Jul 07, 2021 17.86 18.45 17.39 17.56 62,966 -0.26(-1.47%)
Jul 06, 2021 17.52 17.96 17.51 17.82 52,461 +0.31(+1.78%)
Jul 02, 2021 17.70 17.74 17.38 17.51 67,119 -0.12(-0.70%)
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.