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 (%)
Feb 28, 2022 20.02 20.21 19.61 20.15 159,026 -0.01(-0.05%)
Feb 25, 2022 19.75 20.21 19.54 20.16 105,979 +0.46(+2.36%)
Feb 24, 2022 18.71 19.71 18.44 19.69 121,618 +0.44(+2.31%)
Feb 23, 2022 19.79 19.86 19.17 19.25 80,610 -0.39(-1.96%)
Feb 22, 2022 20.01 20.11 19.61 19.63 213,449 -0.53(-2.65%)
Feb 18, 2022 20.17 0 -0.02(-0.10%)
Feb 17, 2022 20.01 20.64 20.01 20.19 80,430 +0.00(+0.00%)
Feb 16, 2022 19.84 20.23 19.72 20.19 60,119 +0.31(+1.54%)
Feb 15, 2022 19.48 19.99 19.48 19.88 264,062 +0.55(+2.86%)
Feb 14, 2022 19.38 19.76 19.25 19.33 94,683 -0.05(-0.25%)
Feb 11, 2022 18.93 19.73 18.93 19.38 164,519 -0.02(-0.10%)
Feb 10, 2022 19.58 20.23 19.25 19.40 290,729 -0.63(-3.16%)
Feb 09, 2022 19.65 20.06 19.23 20.03 259,057 +0.44(+2.27%)
Feb 08, 2022 18.27 19.58 18.27 19.58 228,895 +0.44(+2.32%)
Feb 07, 2022 15.62 20.27 15.21 19.14 389,892 -1.03(-5.10%)
Feb 04, 2022 20.09 20.28 19.25 20.17 178,031 +0.13(+0.64%)
Feb 03, 2022 19.83 20.15 20.04 139,913 +0.07(+0.35%)
Feb 02, 2022 20.88 21.13 19.55 19.97 270,586 -0.90(-4.31%)
Feb 01, 2022 20.61 20.96 20.19 20.87 204,465 +1.28(+6.56%)
Jan 28, 2022 19.14 19.61 18.83 19.58 83,632 +0.53(+2.80%)
Jan 27, 2022 19.92 20.01 18.98 19.05 162,015 -0.65(-3.31%)
Jan 26, 2022 19.99 20.52 19.45 19.70 140,285 -0.09(-0.45%)
Jan 25, 2022 19.99 20.23 19.67 19.79 146,707 -0.65(-3.19%)
Jan 24, 2022 19.85 20.47 19.25 20.44 192,435 +0.46(+2.32%)
Jan 21, 2022 20.42 20.87 19.95 19.98 208,338 -0.68(-3.30%)
Jan 20, 2022 21.15 21.27 20.56 20.66 148,495 -0.35(-1.65%)
Jan 19, 2022 21.24 21.82 20.91 21.01 101,807 -0.21(-0.98%)
Jan 18, 2022 21.46 21.47 21.11 21.21 116,860 -0.48(-2.23%)
Jan 14, 2022 21.70 0 -0.07(-0.32%)
Jan 13, 2022 22.17 22.57 21.76 21.77 188,723 -0.50(-2.26%)
Jan 12, 2022 22.40 22.58 22.00 22.27 123,276 -0.05(-0.22%)
Jan 11, 2022 22.41 22.50 21.90 22.32 96,015 +0.03(+0.13%)
Jan 10, 2022 21.97 22.34 21.74 22.29 157,426 +0.13(+0.58%)
Jan 07, 2022 22.34 22.64 22.00 22.16 121,660 -0.32(-1.41%)
Jan 06, 2022 22.06 22.76 21.73 22.48 119,973 +0.24(+1.07%)
Jan 05, 2022 23.71 24.22 22.17 22.24 426,284 -1.12(-4.80%)
Jan 04, 2022 24.21 24.56 23.23 23.36 472,521 -0.78(-3.23%)
Jan 03, 2022 24.69 24.85 23.81 24.14 105,995 -0.55(-2.22%)
Dec 31, 2021 24.18 24.70 24.09 24.69 138,261 +0.45(+1.85%)
Dec 30, 2021 24.86 24.97 24.13 24.24 147,153 -0.66(-2.66%)
Dec 29, 2021 25.11 25.16 24.65 24.90 75,360 -0.19(-0.77%)
Dec 28, 2021 25.47 25.49 24.96 25.10 62,306 -0.37(-1.45%)
Dec 27, 2021 24.77 25.47 24.40 25.47 91,229 +0.85(+3.45%)
Dec 23, 2021 24.44 24.85 24.20 24.62 164,723 +0.22(+0.91%)
Dec 22, 2021 23.86 24.52 23.63 24.40 154,483 +0.59(+2.47%)
Dec 21, 2021 24.17 24.23 23.80 23.81 92,411 -0.12(-0.52%)
Dec 20, 2021 23.98 24.00 23.37 23.93 96,346 -0.12(-0.49%)
Dec 17, 2021 24.70 24.70 23.85 24.05 236,708 -0.62(-2.52%)
Dec 16, 2021 24.95 25.15 24.46 24.67 122,801 -0.27(-1.07%)
Dec 15, 2021 24.68 25.13 24.37 24.94 104,379 +0.26(+1.06%)
Dec 14, 2021 24.68 25.07 24.45 24.68 78,201 -0.16(-0.64%)
Dec 13, 2021 25.29 25.29 24.37 24.84 129,333 -0.29(-1.16%)
Dec 10, 2021 24.35 25.32 23.91 25.13 224,914 +1.03(+4.29%)
Dec 09, 2021 24.21 24.40 23.88 24.09 130,276 -0.20(-0.81%)
Dec 08, 2021 23.73 24.49 23.61 24.29 91,249 +0.78(+3.30%)
Dec 07, 2021 24.02 24.62 23.43 23.52 150,226 +0.10(+0.42%)
Dec 06, 2021 22.97 23.46 22.63 23.42 154,812 +0.64(+2.80%)
Dec 03, 2021 22.98 23.05 22.64 22.78 171,335 -0.18(-0.80%)
Dec 02, 2021 23.07 23.37 22.87 22.96 99,961 -0.16(-0.71%)
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.