Napco Sec Tech Inc (NQ: NSSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	36.89	36.92	35.93	35.96	218,183	-0.95(-2.57%)
Nov 14, 2024	36.93	37.52	36.66	36.91	287,331	-0.13(-0.35%)
Nov 13, 2024	37.90	38.18	37.02	37.04	310,505	-0.70(-1.85%)
Nov 12, 2024	38.07	39.18	37.46	37.74	587,752	-1.02(-2.63%)
Nov 11, 2024	38.77	39.66	37.82	38.76	701,793	+0.10(+0.26%)
Nov 08, 2024	38.06	39.20	38.00	38.66	570,467	+0.44(+1.15%)
Nov 07, 2024	37.88	38.99	37.71	38.22	554,755	+0.34(+0.90%)
Nov 06, 2024	38.00	38.43	37.09	37.88	495,326	+1.97(+5.49%)
Nov 05, 2024	34.52	35.99	34.36	35.91	762,767	+1.40(+4.06%)
Nov 04, 2024	33.00	36.36	31.77	34.51	1,966,502	-4.08(-10.57%)
Nov 01, 2024	38.76	39.30	38.51	38.59	704,330	+0.11(+0.29%)
Oct 31, 2024	38.92	38.92	37.73	38.48	551,757	-0.68(-1.74%)
Oct 30, 2024	39.02	39.73	38.91	39.16	276,188	-0.28(-0.71%)
Oct 29, 2024	38.63	39.52	38.53	39.44	218,616	+0.44(+1.13%)
Oct 28, 2024	39.10	39.64	38.74	39.00	382,870	+0.40(+1.04%)
Oct 25, 2024	39.32	39.61	38.02	38.60	429,624	-0.38(-0.97%)
Oct 24, 2024	39.82	40.05	38.97	38.98	299,968	-0.60(-1.52%)
Oct 23, 2024	40.22	40.46	39.33	39.58	336,283	-0.80(-1.98%)
Oct 22, 2024	40.85	41.15	40.32	40.38	164,027	-0.89(-2.16%)
Oct 21, 2024	41.58	41.58	40.71	41.27	283,429	-0.31(-0.75%)
Oct 18, 2024	42.08	42.08	40.74	41.58	346,835	-0.31(-0.74%)
Oct 17, 2024	42.57	42.57	41.60	41.89	494,513	-0.28(-0.66%)
Oct 16, 2024	42.00	42.58	41.51	42.17	404,107	+0.48(+1.15%)
Oct 15, 2024	40.50	42.01	40.38	41.69	626,638	+1.27(+3.14%)
Oct 14, 2024	39.53	40.47	39.04	40.42	529,334	+1.02(+2.59%)
Oct 11, 2024	39.00	39.75	38.89	39.40	343,976	+0.51(+1.31%)
Oct 10, 2024	38.76	39.47	38.17	38.89	245,792	-0.31(-0.79%)
Oct 09, 2024	38.73	39.53	38.35	39.20	243,640	+0.43(+1.11%)
Oct 08, 2024	38.63	39.00	38.15	38.77	279,048	+0.24(+0.62%)
Oct 07, 2024	38.24	38.76	37.78	38.53	498,985	-0.06(-0.16%)
Oct 04, 2024	39.11	39.22	38.11	38.59	259,289	+0.40(+1.05%)
Oct 03, 2024	38.73	38.84	37.86	38.19	417,470	-0.74(-1.90%)
Oct 02, 2024	38.60	39.47	38.60	38.93	312,936	+0.13(+0.34%)
Oct 01, 2024	40.40	40.40	38.62	38.80	458,391	-1.66(-4.10%)
Sep 30, 2024	40.79	40.95	39.90	40.46	556,077	-0.45(-1.10%)
Sep 27, 2024	41.44	41.92	40.42	40.91	288,087	-0.41(-0.99%)
Sep 26, 2024	42.17	42.45	41.30	41.32	355,194	-0.16(-0.39%)
Sep 25, 2024	41.42	41.74	41.19	41.48	339,288	+0.09(+0.22%)
Sep 24, 2024	41.40	41.52	40.10	41.39	326,807	+0.20(+0.49%)
Sep 23, 2024	39.88	41.20	39.45	41.19	577,766	+1.61(+4.07%)
Sep 20, 2024	40.40	40.69	39.27	39.58	988,509	-0.89(-2.20%)
Sep 19, 2024	41.55	41.70	39.63	40.47	1,336,939	-0.33(-0.81%)
Sep 18, 2024	40.32	42.08	39.91	40.80	587,158	+0.49(+1.22%)
Sep 17, 2024	39.99	41.22	39.88	40.31	788,303	+0.89(+2.26%)
Sep 16, 2024	38.16	39.69	38.03	39.42	581,938	+0.99(+2.58%)
Sep 13, 2024	38.09	38.47	37.77	38.43	671,465	+0.85(+2.26%)
Sep 12, 2024	36.81	37.61	36.50	37.58	390,285	+1.12(+3.09%)
Sep 11, 2024	36.59	37.33	35.48	36.45	496,962	+0.01(+0.03%)
Sep 10, 2024	34.87	36.66	34.82	36.45	708,258	+1.40(+3.98%)
Sep 09, 2024	34.11	35.48	34.09	35.05	807,387	+0.94(+2.75%)
Sep 06, 2024	34.26	36.38	33.75	34.11	2,498,397	-0.27(-0.78%)
Sep 05, 2024	36.43	37.37	31.68	34.38	7,270,453	-8.86(-20.49%)
Sep 04, 2024	42.77	43.50	41.76	43.24	696,730	+0.06(+0.14%)

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.