Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

39.40 +0.51 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 39.00 39.75 38.89 39.40 343,975 +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 38.59 259,293 +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 -0.30(-0.74%)
Sep 18, 2024 40.32 42.08 39.91 40.77 587,158 +0.46(+1.14%)
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%)
Sep 03, 2024 45.65 45.91 43.03 43.18 603,230 -3.04(-6.58%)
Aug 30, 2024 45.54 46.51 44.91 46.22 1,156,344 +1.79(+4.04%)
Aug 29, 2024 47.34 48.59 44.29 44.43 1,036,141 -2.81(-5.95%)
Aug 28, 2024 46.31 47.86 46.05 47.24 620,604 +1.00(+2.16%)
Aug 27, 2024 46.72 46.81 45.24 46.24 1,087,115 -0.98(-2.07%)
Aug 26, 2024 54.31 54.42 45.11 47.22 1,566,338 -8.06(-14.58%)
Aug 23, 2024 55.10 55.88 54.64 55.28 361,572 +0.69(+1.26%)
Aug 22, 2024 55.51 56.01 54.55 54.59 279,550 -1.01(-1.81%)
Aug 21, 2024 55.03 55.74 54.45 55.60 351,650 +0.96(+1.75%)
Aug 20, 2024 57.57 57.80 54.60 54.64 387,868 -3.16(-5.47%)
Aug 19, 2024 56.29 57.89 56.05 57.80 236,053 +1.52(+2.71%)
Aug 16, 2024 56.45 56.94 56.02 56.28 383,981 -0.12(-0.21%)
Aug 15, 2024 54.81 56.75 54.20 56.40 309,326 +2.73(+5.09%)
Aug 14, 2024 54.28 54.59 53.38 53.67 167,433 -0.03(-0.06%)
Aug 13, 2024 53.49 54.17 52.94 53.70 246,724 +0.92(+1.74%)
Aug 12, 2024 53.26 54.21 52.72 52.78 220,092 -0.37(-0.69%)
Aug 09, 2024 52.31 53.44 51.93 53.15 231,385 +0.50(+0.95%)
Aug 08, 2024 50.95 52.65 49.71 52.65 230,396 +2.64(+5.28%)
Aug 07, 2024 52.67 52.94 49.92 50.01 207,562 -1.67(-3.24%)
Aug 06, 2024 51.02 52.21 50.03 51.68 192,585 +1.06(+2.09%)
Aug 05, 2024 47.93 51.40 46.61 50.63 331,836 -1.17(-2.25%)
Aug 02, 2024 51.82 52.82 49.82 51.79 471,338 -2.43(-4.48%)
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.