Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

51.53 +1.27 (+2.54%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 49.12 50.85 48.93 50.26 633,147 +1.63(+3.35%)
May 23, 2024 47.99 48.69 47.51 48.63 440,493 +0.97(+2.04%)
May 22, 2024 47.56 48.44 47.30 47.66 520,374 +0.20(+0.42%)
May 21, 2024 47.00 47.55 46.09 47.46 550,128 +0.49(+1.04%)
May 20, 2024 45.51 47.75 45.51 46.97 700,387 +1.47(+3.23%)
May 17, 2024 45.25 46.01 44.95 45.50 357,043 +0.69(+1.54%)
May 16, 2024 45.65 45.89 44.38 44.81 203,884 -0.84(-1.84%)
May 15, 2024 43.88 45.83 43.66 45.65 546,175 +2.06(+4.73%)
May 14, 2024 44.95 45.56 43.34 43.59 522,005 -0.83(-1.87%)
May 13, 2024 44.66 45.06 43.94 44.42 368,563 +0.02(+0.05%)
May 10, 2024 44.73 45.48 44.09 44.40 346,580 -0.23(-0.52%)
May 09, 2024 44.23 45.97 44.16 44.63 589,147 +0.18(+0.40%)
May 08, 2024 45.42 45.81 43.67 44.45 743,795 -1.29(-2.82%)
May 07, 2024 46.00 46.41 45.00 45.74 617,465 +0.44(+0.97%)
May 06, 2024 43.27 45.35 42.96 45.30 766,518 +2.83(+6.66%)
May 03, 2024 42.47 43.55 41.63 42.47 704,346 +0.72(+1.72%)
May 02, 2024 40.57 42.12 39.96 41.75 272,828 +1.55(+3.86%)
May 01, 2024 40.69 41.13 40.14 40.20 308,916 -0.50(-1.23%)
Apr 30, 2024 42.84 42.87 40.46 40.70 414,713 -2.42(-5.61%)
Apr 29, 2024 44.05 44.57 43.02 43.12 228,137 -0.74(-1.69%)
Apr 26, 2024 44.22 45.35 43.51 43.86 473,331 +0.48(+1.11%)
Apr 25, 2024 43.44 43.45 42.50 43.38 348,585 -0.62(-1.41%)
Apr 24, 2024 43.59 44.36 43.48 44.00 271,471 +0.68(+1.57%)
Apr 23, 2024 41.42 43.37 41.42 43.32 715,436 +1.91(+4.61%)
Apr 22, 2024 40.19 41.55 40.10 41.41 361,772 +1.39(+3.47%)
Apr 19, 2024 39.53 40.08 39.00 40.02 708,359 +0.29(+0.73%)
Apr 18, 2024 39.10 39.77 38.74 39.73 249,740 +0.72(+1.85%)
Apr 17, 2024 39.14 39.41 38.58 39.01 233,597 +0.16(+0.41%)
Apr 16, 2024 38.57 39.03 37.84 38.85 302,837 -0.11(-0.28%)
Apr 15, 2024 38.98 39.63 38.71 38.96 281,704 +0.19(+0.49%)
Apr 12, 2024 38.98 39.04 38.00 38.77 170,754 -0.35(-0.89%)
Apr 11, 2024 39.28 39.52 38.64 39.12 182,310 -0.28(-0.71%)
Apr 10, 2024 39.99 40.38 39.24 39.40 216,084 -1.22(-3.00%)
Apr 09, 2024 41.36 41.36 40.06 40.62 343,661 -0.59(-1.43%)
Apr 08, 2024 41.02 41.72 40.98 41.21 192,222 +0.39(+0.96%)
Apr 05, 2024 40.32 41.79 40.03 40.82 348,222 +0.41(+1.01%)
Apr 04, 2024 40.15 41.03 40.06 40.41 289,939 +0.66(+1.66%)
Apr 03, 2024 39.18 40.15 39.18 39.75 301,636 +0.40(+1.02%)
Apr 02, 2024 39.56 39.56 38.54 39.35 268,453 -0.37(-0.93%)
Apr 01, 2024 39.95 40.65 39.66 39.72 184,103 -0.44(-1.10%)
Mar 28, 2024 40.18 40.15 40.15 40.16 223,745 -0.10(-0.25%)
Mar 27, 2024 39.72 40.27 39.66 40.26 223,164 +0.62(+1.56%)
Mar 26, 2024 39.97 40.38 39.47 39.64 320,385 -0.11(-0.28%)
Mar 25, 2024 39.28 40.21 39.22 39.75 315,415 +0.37(+0.94%)
Mar 22, 2024 39.33 39.58 38.89 39.38 407,159 +0.13(+0.33%)
Mar 21, 2024 39.21 40.25 39.21 39.25 433,310 +0.25(+0.64%)
Mar 20, 2024 38.56 39.33 38.09 39.00 347,384 +0.22(+0.57%)
Mar 19, 2024 38.16 39.13 37.74 38.78 450,119 +0.39(+1.02%)
Mar 18, 2024 39.04 39.31 38.35 38.39 363,091 -0.61(-1.56%)
Mar 15, 2024 39.48 39.52 38.62 39.00 536,991 -0.44(-1.12%)
Mar 14, 2024 40.47 40.71 39.24 39.44 337,502 -0.94(-2.33%)
Mar 13, 2024 40.32 40.82 39.99 40.38 340,161 -0.08(-0.20%)
Mar 12, 2024 39.85 40.73 39.29 40.46 681,805 +0.60(+1.51%)
Mar 11, 2024 40.68 40.92 39.50 39.86 377,029 -0.90(-2.21%)
Mar 08, 2024 41.50 41.50 40.38 40.76 510,428 -0.13(-0.32%)
Mar 07, 2024 41.17 41.26 40.50 40.89 539,650 -0.26(-0.63%)
Mar 06, 2024 40.70 41.37 38.75 41.15 2,891,549 -2.91(-6.60%)
Mar 05, 2024 44.30 44.69 43.72 44.06 136,736 -0.58(-1.30%)
Mar 04, 2024 45.42 45.84 44.50 44.64 170,187 -0.50(-1.11%)
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.