Napco Sec Tech Inc (NQ: NSSC )

44.74 +0.42 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 44.58 45.02 43.92 44.74 183,281 +0.42(+0.95%)
Feb 22, 2024 44.17 45.35 44.17 44.32 264,043 +0.45(+1.03%)
Feb 21, 2024 43.54 43.93 43.05 43.87 288,503 -0.08(-0.18%)
Feb 20, 2024 43.31 44.66 43.23 43.95 348,492 -0.02(-0.05%)
Feb 16, 2024 45.15 45.25 43.86 43.97 312,644 -1.15(-2.55%)
Feb 15, 2024 45.89 46.12 44.78 45.12 354,551 -0.35(-0.77%)
Feb 14, 2024 43.72 45.51 43.72 45.47 296,425 +2.08(+4.79%)
Feb 13, 2024 44.72 45.27 43.08 43.39 289,255 -2.72(-5.90%)
Feb 12, 2024 45.00 46.26 44.62 46.11 282,300 +1.11(+2.47%)
Feb 09, 2024 45.97 46.21 44.59 45.00 527,143 -0.63(-1.38%)
Feb 08, 2024 43.87 45.91 43.78 45.63 407,660 +1.76(+4.01%)
Feb 07, 2024 43.80 44.17 43.25 43.87 464,406 +0.44(+1.01%)
Feb 06, 2024 41.78 43.55 41.26 43.43 850,722 +0.88(+2.07%)
Feb 05, 2024 40.10 42.83 38.39 42.55 1,568,789 +6.74(+18.82%)
Feb 02, 2024 35.51 36.10 35.05 35.81 231,651 +0.14(+0.39%)
Feb 01, 2024 34.93 35.69 34.80 35.67 207,651 +0.92(+2.65%)
Jan 31, 2024 35.16 35.51 34.60 34.75 207,954 -0.63(-1.78%)
Jan 30, 2024 36.05 36.05 35.17 35.38 131,024 -0.58(-1.61%)
Jan 29, 2024 35.10 35.99 34.97 35.96 109,409 +0.75(+2.13%)
Jan 26, 2024 35.69 35.90 35.12 35.21 234,895 -0.23(-0.65%)
Jan 25, 2024 34.89 35.46 34.76 35.44 169,594 +0.82(+2.37%)
Jan 24, 2024 34.99 35.41 34.52 34.62 256,123 +0.08(+0.23%)
Jan 23, 2024 34.62 34.78 34.23 34.54 180,798 +0.22(+0.64%)
Jan 22, 2024 34.34 34.78 34.12 34.32 159,721 +0.39(+1.15%)
Jan 19, 2024 34.14 34.14 33.16 33.93 152,130 +0.11(+0.33%)
Jan 18, 2024 33.23 33.97 33.10 33.82 141,589 +0.87(+2.64%)
Jan 17, 2024 32.05 33.04 32.05 32.95 138,783 +0.41(+1.26%)
Jan 16, 2024 32.55 33.05 32.07 32.54 169,260 -0.20(-0.61%)
Jan 12, 2024 33.47 33.64 32.52 32.74 163,103 -0.30(-0.91%)
Jan 11, 2024 33.20 33.63 32.65 33.04 197,583 -0.27(-0.81%)
Jan 10, 2024 33.47 33.96 33.13 33.31 136,618 -0.14(-0.42%)
Jan 09, 2024 32.92 33.94 32.89 33.45 154,627 -0.02(-0.06%)
Jan 08, 2024 33.05 33.62 33.03 33.47 165,501 +0.53(+1.61%)
Jan 05, 2024 32.09 32.99 32.07 32.94 272,459 +0.58(+1.79%)
Jan 04, 2024 33.25 33.51 32.17 32.36 286,060 -0.87(-2.62%)
Jan 03, 2024 33.53 33.62 33.06 33.23 249,146 -0.48(-1.42%)
Jan 02, 2024 33.76 34.00 32.93 33.71 238,514 -0.54(-1.58%)
Dec 29, 2023 35.05 35.14 34.24 34.25 264,141 -0.83(-2.37%)
Dec 28, 2023 35.15 35.25 34.70 35.08 185,719 -0.06(-0.17%)
Dec 27, 2023 35.36 36.07 35.06 35.14 257,480 -0.11(-0.31%)
Dec 26, 2023 34.85 35.35 34.34 35.25 143,439 +0.53(+1.53%)
Dec 22, 2023 34.33 35.00 34.22 34.72 186,747 +0.68(+2.00%)
Dec 21, 2023 33.73 34.05 33.41 34.04 206,054 +0.67(+2.01%)
Dec 20, 2023 33.58 34.48 33.37 33.37 232,133 -0.37(-1.10%)
Dec 19, 2023 34.15 34.57 33.51 33.74 259,941 -0.22(-0.65%)
Dec 18, 2023 34.36 34.36 33.72 33.96 235,320 -0.41(-1.19%)
Dec 15, 2023 34.19 34.71 33.72 34.37 918,937 +0.37(+1.09%)
Dec 14, 2023 33.56 34.50 33.41 34.00 750,946 +0.97(+2.94%)
Dec 13, 2023 32.30 33.05 31.68 33.03 387,335 +0.69(+2.13%)
Dec 12, 2023 32.65 32.78 32.26 32.34 249,266 +0.23(+0.72%)
Dec 11, 2023 31.99 32.21 31.51 32.11 226,907 +0.00(+0.00%)
Dec 08, 2023 31.42 32.37 31.36 32.11 318,553 +0.69(+2.20%)
Dec 07, 2023 31.90 32.03 31.14 31.42 405,826 -0.44(-1.38%)
Dec 06, 2023 31.99 32.47 31.73 31.86 424,798 +0.13(+0.41%)
Dec 05, 2023 31.74 32.07 31.54 31.73 351,784 -0.04(-0.13%)
Dec 04, 2023 31.25 31.98 31.14 31.77 573,902 +0.48(+1.53%)
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.