Napco Sec Tech Inc (NQ: NSSC )

32.46 USD +0.22 (+0.68%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 33.39 33.45 31.95 32.24 61,247 -1.29(-3.85%)
May 11, 2021 31.36 34.19 31.36 33.53 42,227 +0.08(+0.24%)
May 10, 2021 30.72 33.97 30.66 33.45 64,976 -0.68(-1.99%)
May 07, 2021 33.56 34.77 33.46 34.13 37,211 +0.50(+1.49%)
May 06, 2021 33.14 33.82 32.67 33.63 112,505 +0.10(+0.30%)
May 05, 2021 33.19 34.23 33.19 33.53 22,005 +0.45(+1.36%)
May 04, 2021 33.57 34.21 33.01 33.08 31,317 -0.84(-2.48%)
May 03, 2021 33.24 34.15 32.98 33.92 32,743 +0.61(+1.83%)
Apr 30, 2021 33.74 34.33 32.98 33.31 50,300 -0.78(-2.29%)
Apr 29, 2021 34.77 35.03 33.81 34.09 30,755 -0.29(-0.84%)
Apr 28, 2021 34.20 34.64 33.94 34.38 21,917 +0.04(+0.12%)
Apr 27, 2021 34.92 35.79 33.69 34.34 26,032 -0.55(-1.58%)
Apr 26, 2021 34.76 35.95 34.76 34.89 48,790 +0.21(+0.61%)
Apr 23, 2021 33.14 35.04 33.14 34.68 43,100 +1.63(+4.93%)
Apr 22, 2021 33.07 34.28 32.38 33.05 41,599 -0.01(-0.03%)
Apr 21, 2021 32.12 33.12 32.02 33.06 45,309 +1.12(+3.51%)
Apr 20, 2021 32.45 32.69 31.67 31.94 51,925 -0.69(-2.11%)
Apr 19, 2021 33.02 33.60 32.40 32.63 37,891 -0.58(-1.75%)
Apr 16, 2021 33.47 33.47 32.82 33.21 52,400 +0.02(+0.06%)
Apr 15, 2021 33.68 33.68 32.87 33.19 45,789 -0.36(-1.07%)
Apr 14, 2021 33.73 35.18 33.21 33.55 34,508 -0.07(-0.21%)
Apr 13, 2021 34.38 34.38 33.31 33.62 40,857 -0.84(-2.44%)
Apr 12, 2021 34.92 34.92 33.83 34.46 75,026 -0.71(-2.02%)
Apr 09, 2021 35.54 35.71 34.16 35.17 81,400 -0.27(-0.76%)
Apr 08, 2021 35.20 35.58 34.77 35.44 38,515 +0.54(+1.55%)
Apr 07, 2021 36.04 36.04 34.45 34.90 51,829 -0.84(-2.35%)
Apr 06, 2021 37.03 37.35 35.49 35.74 44,105 -1.29(-3.48%)
Apr 05, 2021 36.70 37.41 36.08 37.03 87,199 +0.96(+2.66%)
Apr 01, 2021 34.81 36.20 34.15 36.07 55,800 +1.24(+3.56%)
Mar 31, 2021 34.42 34.83 33.10 34.83 88,536 +0.54(+1.57%)
Mar 30, 2021 34.41 34.76 33.23 34.29 105,101 -0.32(-0.92%)
Mar 29, 2021 34.35 35.06 33.73 34.61 133,566 -0.47(-1.34%)
Mar 26, 2021 34.12 35.28 33.80 35.08 74,300 +1.35(+4.00%)
Mar 25, 2021 32.17 33.80 30.73 33.73 74,891 +1.12(+3.43%)
Mar 24, 2021 33.05 33.75 32.25 32.61 117,125 -0.08(-0.24%)
Mar 23, 2021 33.52 33.87 31.81 32.69 63,509 -1.15(-3.40%)
Mar 22, 2021 33.80 34.51 33.38 33.84 81,598 -0.07(-0.21%)
Mar 19, 2021 35.02 35.60 33.80 33.91 392,600 -1.16(-3.31%)
Mar 18, 2021 35.41 36.27 34.88 35.07 74,337 -0.45(-1.27%)
Mar 17, 2021 34.02 35.74 33.90 35.52 94,483 +1.39(+4.07%)
Mar 16, 2021 33.88 34.27 33.42 34.13 43,812 +0.27(+0.80%)
Mar 15, 2021 34.43 34.57 33.54 33.86 80,755 -0.33(-0.98%)
Mar 12, 2021 34.86 35.08 33.91 34.20 70,100 -0.73(-2.10%)
Mar 11, 2021 35.67 35.67 34.54 34.93 129,294 -0.34(-0.96%)
Mar 10, 2021 34.39 35.58 34.38 35.27 96,064 +1.24(+3.64%)
Mar 09, 2021 34.30 34.80 33.98 34.03 126,261 +0.54(+1.61%)
Mar 08, 2021 34.33 34.66 33.44 33.49 85,258 -0.65(-1.90%)
Mar 05, 2021 33.03 34.27 32.84 34.14 164,600 +1.60(+4.92%)
Mar 04, 2021 33.00 33.73 32.00 32.54 146,706 -0.47(-1.42%)
Mar 03, 2021 33.10 33.65 32.77 33.01 91,053 -0.13(-0.39%)
Mar 02, 2021 33.28 33.28 32.71 33.14 51,341 -0.15(-0.45%)
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.