Napco Sec Tech Inc (NQ: NSSC )

40.80 +0.49 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.19 15.27 14.90 15.00 152,109 -0.24(-1.59%)
Oct 30, 2019 15.30 15.33 15.11 15.24 252,359 -0.01(-0.10%)
Oct 29, 2019 15.09 15.29 15.00 15.26 173,606 +0.17(+1.11%)
Oct 28, 2019 15.06 15.21 14.88 15.09 172,011 +0.10(+0.68%)
Oct 25, 2019 14.71 15.50 14.64 14.99 544,260 +0.26(+1.80%)
Oct 24, 2019 14.23 14.78 14.17 14.72 325,511 +0.54(+3.80%)
Oct 23, 2019 13.82 14.22 13.66 14.18 168,870 +0.35(+2.50%)
Oct 22, 2019 13.74 13.99 13.62 13.84 170,487 +0.08(+0.59%)
Oct 21, 2019 13.46 13.78 13.32 13.76 131,288 +0.39(+2.94%)
Oct 18, 2019 13.50 13.50 13.12 13.36 199,973 -0.19(-1.42%)
Oct 17, 2019 13.26 13.68 13.20 13.56 355,520 +0.38(+2.89%)
Oct 16, 2019 13.11 13.25 12.77 13.18 196,939 +0.04(+0.34%)
Oct 15, 2019 13.13 13.58 13.09 13.13 236,108 +0.04(+0.34%)
Oct 14, 2019 13.04 13.22 12.88 13.09 89,233 +0.03(+0.27%)
Oct 11, 2019 12.82 13.33 12.80 13.05 181,150 +0.24(+1.85%)
Oct 10, 2019 12.74 12.95 12.52 12.82 213,135 +0.00(+0.00%)
Oct 09, 2019 13.12 13.30 12.72 12.82 162,338 -0.27(-2.04%)
Oct 08, 2019 13.33 13.55 13.06 13.08 218,704 -0.34(-2.50%)
Oct 07, 2019 12.95 13.45 12.77 13.42 303,322 +0.44(+3.39%)
Oct 04, 2019 12.61 13.03 12.61 12.98 214,546 +0.40(+3.18%)
Oct 03, 2019 12.55 12.60 12.31 12.58 477,870 +0.00(+0.04%)
Oct 02, 2019 12.47 12.76 12.23 12.57 316,753 +0.04(+0.32%)
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.