Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

56.49 +1.69 (+3.08%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 54.07 55.51 54.00 54.80 1,064,657 +1.25(+2.33%)
Jul 11, 2024 55.17 55.81 53.42 53.55 420,472 -0.69(-1.27%)
Jul 10, 2024 54.14 54.97 53.60 54.24 299,058 +0.49(+0.91%)
Jul 09, 2024 54.76 54.96 53.21 53.75 273,512 -0.91(-1.66%)
Jul 08, 2024 54.21 54.87 53.63 54.66 328,457 +1.10(+2.05%)
Jul 05, 2024 54.05 54.57 53.24 53.56 221,464 -0.50(-0.92%)
Jul 03, 2024 53.90 54.66 53.27 54.06 135,819 +0.40(+0.75%)
Jul 02, 2024 52.57 53.70 52.16 53.66 346,743 +1.18(+2.25%)
Jul 01, 2024 51.74 52.55 51.08 52.48 284,723 +0.53(+1.02%)
Jun 28, 2024 52.24 52.52 51.76 51.95 885,146 +0.24(+0.46%)
Jun 27, 2024 51.32 51.91 51.05 51.71 256,115 +0.69(+1.35%)
Jun 26, 2024 50.97 51.55 50.43 51.02 264,649 +0.22(+0.43%)
Jun 25, 2024 50.65 51.05 50.20 50.80 226,482 +0.21(+0.42%)
Jun 24, 2024 50.51 51.16 50.17 50.59 216,403 +0.14(+0.28%)
Jun 21, 2024 49.34 50.57 49.20 50.45 629,074 +0.41(+0.82%)
Jun 20, 2024 52.56 52.65 49.98 50.04 289,561 -2.32(-4.43%)
Jun 18, 2024 53.00 53.59 51.99 52.36 308,254 -0.64(-1.21%)
Jun 17, 2024 51.79 53.41 51.70 53.00 305,958 +1.30(+2.51%)
Jun 14, 2024 52.47 52.90 51.01 51.70 262,439 -1.28(-2.42%)
Jun 13, 2024 52.07 53.10 51.52 52.98 303,541 +1.06(+2.04%)
Jun 12, 2024 51.25 52.78 50.86 51.92 461,316 +1.95(+3.90%)
Jun 11, 2024 50.00 50.04 49.32 49.97 316,973 -0.10(-0.20%)
Jun 10, 2024 49.99 50.27 49.11 50.07 242,210 -0.15(-0.30%)
Jun 07, 2024 50.96 51.93 50.06 50.22 277,073 -0.99(-1.93%)
Jun 06, 2024 51.51 51.88 50.30 51.21 245,258 -0.62(-1.20%)
Jun 05, 2024 49.90 52.05 49.90 51.83 340,309 +2.21(+4.45%)
Jun 04, 2024 49.19 49.69 47.68 49.62 496,391 +0.23(+0.47%)
Jun 03, 2024 50.06 51.08 48.86 49.39 537,332 -0.16(-0.32%)
May 31, 2024 51.70 52.30 49.44 49.55 579,961 -2.16(-4.17%)
May 30, 2024 50.67 52.62 50.49 51.71 341,742 +1.45(+2.88%)
May 29, 2024 50.90 51.78 49.91 50.26 375,276 -1.40(-2.70%)
May 28, 2024 51.01 52.05 50.28 51.66 812,587 +1.50(+2.98%)
May 24, 2024 49.02 50.75 48.83 50.16 634,424 +1.63(+3.35%)
May 23, 2024 47.89 48.59 47.41 48.53 441,382 +0.97(+2.04%)
May 22, 2024 47.46 48.34 47.20 47.56 521,424 +0.20(+0.42%)
May 21, 2024 46.91 47.45 46.00 47.36 551,238 +0.49(+1.04%)
May 20, 2024 45.42 47.65 45.42 46.88 701,800 +1.47(+3.23%)
May 17, 2024 45.16 45.92 44.86 45.41 357,763 +0.69(+1.54%)
May 16, 2024 45.56 45.80 44.29 44.72 204,295 -0.84(-1.84%)
May 15, 2024 43.79 45.74 43.57 45.56 547,277 +2.06(+4.73%)
May 14, 2024 44.86 45.47 43.25 43.50 523,058 -0.83(-1.87%)
May 13, 2024 44.57 44.97 43.85 44.33 369,306 +0.02(+0.04%)
May 10, 2024 44.64 45.39 44.00 44.31 347,279 -0.23(-0.52%)
May 09, 2024 44.14 45.88 44.07 44.54 590,336 +0.18(+0.40%)
May 08, 2024 45.33 45.72 43.59 44.36 745,296 -1.29(-2.82%)
May 07, 2024 45.91 46.32 44.91 45.65 618,711 +0.44(+0.97%)
May 06, 2024 43.18 45.26 42.87 45.21 768,064 +2.82(+6.66%)
May 03, 2024 42.38 43.46 41.55 42.38 705,767 +0.72(+1.72%)
May 02, 2024 40.49 42.04 39.88 41.67 273,378 +1.55(+3.86%)
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.