Indicators

Napco Sec Tech Inc (NQ: NSSC )

49.65 -2.16 (-4.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.6138	0.7129	0.5940	0.7129	59,961	+0.09(+15.20%)
May 28, 2009	0.6188	0.6188	0.6138	0.6188	34,027	+0.02(+3.31%)
May 27, 2009	0.5983	0.6237	0.5742	0.5990	64,441	+0.00(+0.00%)
May 26, 2009	0.6188	0.6237	0.5891	0.5990	24,412	-0.00(-0.82%)
May 22, 2009	0.6213	0.6237	0.5990	0.6039	24,622	-0.01(-1.61%)
May 21, 2009	0.6188	0.6188	0.6089	0.6138	3,013	-0.00(-0.80%)
May 20, 2009	0.6188	0.6336	0.6188	0.6188	44,647	-0.02(-3.10%)
May 19, 2009	0.6188	0.6386	0.6188	0.6386	34,379	+0.02(+3.20%)
May 18, 2009	0.6039	0.6287	0.6039	0.6188	45,941	+0.01(+2.46%)
May 15, 2009	0.6237	0.6287	0.6039	0.6039	136,635	-0.03(-5.43%)
May 14, 2009	0.6039	0.6386	0.6039	0.6386	25,892	+0.03(+4.88%)
May 13, 2009	0.6188	0.6188	0.5940	0.6089	41,956	-0.01(-2.38%)
May 12, 2009	0.6683	0.6683	0.5693	0.6237	72,291	-0.03(-5.26%)
May 11, 2009	0.6832	0.7673	0.6039	0.6584	99,759	-0.04(-6.34%)
May 08, 2009	0.8515	0.8515	0.6881	0.7030	37,797	-0.14(-16.96%)
May 07, 2009	0.7822	0.8465	0.7822	0.8465	33,381	+0.06(+8.23%)
May 06, 2009	0.8515	0.8515	0.7624	0.7822	61,320	-0.03(-4.24%)
May 05, 2009	0.8168	0.8465	0.7782	0.8168	38,718	+0.02(+3.13%)
May 04, 2009	0.7386	0.8168	0.7228	0.7921	67,431	+0.05(+6.67%)

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.