Indicators

Napco Sec Tech Inc (NQ: NSSC )

49.97 -0.10 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.6880	0.7400	0.6709	0.7156	4,563,931	+0.09(+14.58%)
May 27, 2004	0.5489	0.6327	0.5489	0.6246	865,130	+0.06(+9.71%)
May 26, 2004	0.5538	0.5855	0.5538	0.5693	693,525	+0.02(+2.79%)
May 25, 2004	0.5937	0.6026	0.5327	0.5538	426,280	-0.06(-9.08%)
May 24, 2004	0.5977	0.6156	0.5668	0.6091	212,593	+0.01(+1.22%)
May 21, 2004	0.6067	0.6099	0.5937	0.6018	162,314	+0.01(+0.95%)
May 20, 2004	0.5928	0.6059	0.5774	0.5961	252,489	+0.01(+1.10%)
May 19, 2004	0.5619	0.5928	0.5611	0.5896	445,408	+0.03(+5.07%)
May 18, 2004	0.6221	0.6221	0.5424	0.5611	142,639	-0.01(-1.43%)
May 17, 2004	0.6164	0.6164	0.5286	0.5693	212,593	+0.01(+2.34%)
May 14, 2004	0.5920	0.5920	0.5497	0.5563	613,734	-0.04(-7.19%)
May 13, 2004	0.6148	0.6148	0.5823	0.5994	275,442	+0.01(+2.50%)
May 12, 2004	0.6937	0.6937	0.5693	0.5847	1,234,573	-0.06(-9.45%)
May 11, 2004	0.6913	0.7238	0.5896	0.6457	357,966	+0.03(+5.73%)
May 10, 2004	0.6587	0.6913	0.6099	0.6107	382,559	-0.06(-9.52%)
May 07, 2004	0.7034	0.7034	0.6099	0.6750	329,547	-0.02(-2.35%)
May 06, 2004	0.6791	0.6913	0.6164	0.6913	979,351	+0.02(+3.55%)
May 05, 2004	0.6384	0.6880	0.6092	0.6676	425,187	+0.05(+8.01%)
May 04, 2004	0.5823	0.6262	0.5823	0.6181	341,570	+0.01(+1.06%)

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.