Indicators

Napco Sec Tech Inc (NQ: NSSC )

50.07 -0.15 (-0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	0.8152	1.037	0.8152	0.9140	36,632	+0.10(+12.12%)
Nov 27, 2009	0.7954	0.8819	0.7954	0.8152	20,662	-0.02(-2.37%)
Nov 25, 2009	0.8152	0.8843	0.8053	0.8350	45,984	+0.04(+4.98%)
Nov 24, 2009	0.8349	0.8646	0.7905	0.7954	13,705	-0.02(-3.01%)
Nov 23, 2009	0.8250	0.8392	0.8201	0.8201	19,949	+0.02(+3.11%)
Nov 20, 2009	0.8349	0.8399	0.7954	0.7954	5,161	-0.04(-5.29%)
Nov 19, 2009	0.7905	0.8843	0.7509	0.8399	44,251	+0.03(+3.66%)
Nov 18, 2009	0.7609	0.8646	0.7411	0.8102	65,158	-0.01(-1.20%)
Nov 17, 2009	0.7855	0.8843	0.7509	0.8201	37,753	+0.02(+2.47%)
Nov 16, 2009	0.7608	0.8300	0.7065	0.8003	69,235	-0.02(-2.99%)
Nov 13, 2009	0.8843	0.8646	0.7937	0.8250	15,589	-0.06(-6.70%)
Nov 12, 2009	0.8399	0.8843	0.8399	0.8843	10,586	+0.03(+3.74%)
Nov 11, 2009	0.9189	0.9298	0.8448	0.8525	17,229	-0.04(-4.14%)
Nov 10, 2009	0.9634	0.9634	0.8646	0.8893	19,476	-0.05(-5.26%)
Nov 09, 2009	0.9387	0.9683	0.9090	0.9387	97,755	+0.01(+1.06%)
Nov 06, 2009	0.9189	0.9634	0.9140	0.9288	11,335	+0.02(+2.73%)
Nov 05, 2009	0.8875	0.9041	0.8875	0.9041	3,250	+0.02(+2.23%)
Nov 04, 2009	0.9041	1.413	0.8745	0.8843	16,856	-0.05(-5.79%)
Nov 03, 2009	0.9584	0.9831	0.8843	0.9387	45,807	-0.00(-0.50%)

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.