Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

45.14 +0.11 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 45.20 45.91 44.74 45.14 310,260 +0.11(+0.24%)
Feb 29, 2024 45.07 45.39 44.09 45.03 268,267 +0.69(+1.56%)
Feb 28, 2024 44.65 44.65 43.92 44.34 187,512 -0.58(-1.29%)
Feb 27, 2024 44.59 45.19 44.38 44.92 177,478 +0.33(+0.74%)
Feb 26, 2024 44.69 45.76 44.49 44.59 175,617 -0.05(-0.11%)
Feb 23, 2024 44.48 44.92 43.82 44.64 183,699 +0.42(+0.95%)
Feb 22, 2024 44.07 45.25 44.07 44.22 264,638 +0.45(+1.03%)
Feb 21, 2024 43.44 43.83 42.95 43.77 289,153 -0.08(-0.18%)
Feb 20, 2024 43.21 44.56 43.14 43.85 349,277 -0.02(-0.05%)
Feb 16, 2024 45.05 45.15 43.76 43.87 313,349 -1.15(-2.55%)
Feb 15, 2024 45.79 46.01 44.68 45.02 355,350 -0.35(-0.77%)
Feb 14, 2024 43.62 45.41 43.62 45.37 297,093 +2.08(+4.79%)
Feb 13, 2024 44.62 45.17 42.98 43.29 289,907 -2.71(-5.90%)
Feb 12, 2024 44.90 46.16 44.52 46.01 282,936 +1.11(+2.47%)
Feb 09, 2024 45.87 46.11 44.49 44.90 528,331 -0.63(-1.38%)
Feb 08, 2024 43.77 45.81 43.68 45.53 408,579 +1.76(+4.01%)
Feb 07, 2024 43.70 44.07 43.15 43.77 465,453 +0.44(+1.01%)
Feb 06, 2024 41.69 43.45 41.17 43.33 852,640 +0.88(+2.07%)
Feb 05, 2024 40.01 42.73 38.30 42.45 1,572,327 +6.72(+18.82%)
Feb 02, 2024 35.43 36.02 34.97 35.73 232,173 +0.14(+0.39%)
Feb 01, 2024 34.85 35.61 34.72 35.59 208,119 +0.92(+2.65%)
Jan 31, 2024 35.08 35.43 34.52 34.67 208,423 -0.63(-1.78%)
Jan 30, 2024 35.97 35.97 35.10 35.30 131,319 -0.58(-1.61%)
Jan 29, 2024 35.02 35.91 34.89 35.88 109,655 +0.75(+2.13%)
Jan 26, 2024 35.61 35.82 35.04 35.13 235,424 -0.23(-0.65%)
Jan 25, 2024 34.81 35.38 34.68 35.36 169,976 +0.82(+2.37%)
Jan 24, 2024 34.91 35.33 34.45 34.54 256,700 +0.08(+0.23%)
Jan 23, 2024 34.54 34.71 34.16 34.46 181,205 +0.22(+0.64%)
Jan 22, 2024 34.26 34.70 34.04 34.24 160,081 +0.39(+1.15%)
Jan 19, 2024 34.06 34.06 33.09 33.85 152,473 +0.11(+0.33%)
Jan 18, 2024 33.16 33.89 33.03 33.74 141,908 +0.87(+2.64%)
Jan 17, 2024 31.98 32.97 31.98 32.88 139,096 +0.41(+1.26%)
Jan 16, 2024 32.48 32.98 32.00 32.47 169,641 -0.20(-0.61%)
Jan 12, 2024 33.39 33.56 32.45 32.67 163,470 -0.30(-0.91%)
Jan 11, 2024 33.13 33.55 32.58 32.97 198,028 -0.27(-0.81%)
Jan 10, 2024 33.39 33.88 33.06 33.23 136,926 -0.14(-0.42%)
Jan 09, 2024 32.85 33.86 32.82 33.37 154,975 -0.02(-0.06%)
Jan 08, 2024 32.98 33.54 32.96 33.39 165,874 +0.53(+1.61%)
Jan 05, 2024 32.02 32.92 32.00 32.87 273,073 +0.58(+1.79%)
Jan 04, 2024 33.18 33.43 32.10 32.29 286,705 -0.87(-2.62%)
Jan 03, 2024 33.45 33.54 32.99 33.16 249,707 -0.48(-1.42%)
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.