Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.31 -0.49 (-1.21%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 40.17 41.41 40.09 40.80 261,553 +0.76(+1.90%)
Dec 03, 2024 39.90 40.09 39.41 40.04 174,476 +0.09(+0.23%)
Dec 02, 2024 39.40 40.36 39.07 39.95 401,990 +0.72(+1.84%)
Nov 29, 2024 38.93 39.83 38.93 39.23 151,993 +0.32(+0.82%)
Nov 27, 2024 40.29 40.37 38.59 38.91 296,323 -1.11(-2.77%)
Nov 26, 2024 39.78 40.38 39.24 40.02 312,629 -0.04(-0.10%)
Nov 25, 2024 39.64 40.94 39.61 40.06 379,996 +0.84(+2.14%)
Nov 22, 2024 37.57 39.27 37.48 39.22 284,680 +1.88(+5.03%)
Nov 21, 2024 37.05 37.66 36.95 37.34 219,979 +0.40(+1.08%)
Nov 20, 2024 36.03 37.21 35.80 36.94 260,991 +0.74(+2.04%)
Nov 19, 2024 35.24 36.30 35.23 36.20 253,746 +0.60(+1.69%)
Nov 18, 2024 35.86 36.12 35.02 35.60 543,876 -0.36(-1.00%)
Nov 15, 2024 36.89 36.92 35.93 35.96 218,183 -0.95(-2.57%)
Nov 14, 2024 36.93 37.52 36.66 36.91 287,331 -0.13(-0.35%)
Nov 13, 2024 37.90 38.18 37.02 37.04 310,505 -0.70(-1.85%)
Nov 12, 2024 38.07 39.18 37.46 37.74 587,752 -1.02(-2.63%)
Nov 11, 2024 38.77 39.66 37.82 38.76 701,793 +0.10(+0.26%)
Nov 08, 2024 38.06 39.20 38.00 38.66 570,467 +0.44(+1.15%)
Nov 07, 2024 37.88 38.99 37.71 38.22 554,755 +0.34(+0.90%)
Nov 06, 2024 38.00 38.43 37.09 37.88 495,326 +1.97(+5.49%)
Nov 05, 2024 34.52 35.99 34.36 35.91 762,767 +1.40(+4.06%)
Nov 04, 2024 33.00 36.36 31.77 34.51 1,966,502 -4.08(-10.57%)
Nov 01, 2024 38.76 39.30 38.51 38.59 704,330 +0.11(+0.29%)
Oct 31, 2024 38.92 38.92 37.73 38.48 551,757 -0.68(-1.74%)
Oct 30, 2024 39.02 39.73 38.91 39.16 276,188 -0.28(-0.71%)
Oct 29, 2024 38.63 39.52 38.53 39.44 218,616 +0.44(+1.13%)
Oct 28, 2024 39.10 39.64 38.74 39.00 382,870 +0.40(+1.04%)
Oct 25, 2024 39.32 39.61 38.02 38.60 429,624 -0.38(-0.97%)
Oct 24, 2024 39.82 40.05 38.97 38.98 299,968 -0.60(-1.52%)
Oct 23, 2024 40.22 40.46 39.33 39.58 336,283 -0.80(-1.98%)
Oct 22, 2024 40.85 41.15 40.32 40.38 164,027 -0.89(-2.16%)
Oct 21, 2024 41.58 41.58 40.71 41.27 283,429 -0.31(-0.75%)
Oct 18, 2024 42.08 42.08 40.74 41.58 346,835 -0.31(-0.74%)
Oct 17, 2024 42.57 42.57 41.60 41.89 494,513 -0.28(-0.66%)
Oct 16, 2024 42.00 42.58 41.51 42.17 404,107 +0.48(+1.15%)
Oct 15, 2024 40.50 42.01 40.38 41.69 626,638 +1.27(+3.14%)
Oct 14, 2024 39.53 40.47 39.04 40.42 529,334 +1.02(+2.59%)
Oct 11, 2024 39.00 39.75 38.89 39.40 343,976 +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%)
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.