Napco Sec Tech Inc (NQ: NSSC )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	30.99	33.71	30.59	33.45	1,637,727	+6.39(+23.63%)
May 05, 2023	26.90	27.15	26.46	27.05	782,460	+0.60(+2.28%)
May 04, 2023	27.67	27.76	26.42	26.45	979,497	-1.46(-5.24%)
May 03, 2023	28.87	29.59	27.91	27.91	640,878	-0.85(-2.95%)
May 02, 2023	31.57	31.57	28.43	28.76	1,275,313	-2.85(-9.00%)
May 01, 2023	30.51	31.63	30.31	31.61	534,733	+0.98(+3.19%)
Apr 28, 2023	30.78	30.86	29.70	30.63	443,857	+0.01(+0.03%)
Apr 27, 2023	30.49	30.85	30.06	30.62	473,814	+0.27(+0.88%)
Apr 26, 2023	32.83	33.08	29.89	30.35	752,047	-2.39(-7.30%)
Apr 25, 2023	33.83	34.05	32.35	32.75	411,500	-1.31(-3.86%)
Apr 24, 2023	34.09	34.97	33.56	34.06	301,965	-0.19(-0.55%)
Apr 21, 2023	33.54	34.46	33.48	34.25	369,478	+0.64(+1.91%)
Apr 20, 2023	33.47	34.35	33.35	33.60	275,513	-0.02(-0.06%)
Apr 19, 2023	33.60	33.66	33.03	33.62	199,911	-0.05(-0.15%)
Apr 18, 2023	33.47	33.71	33.14	33.67	239,505	+0.38(+1.13%)
Apr 17, 2023	33.10	33.42	32.82	33.30	185,941	+0.30(+0.90%)
Apr 14, 2023	33.12	33.84	32.52	33.00	355,970	-0.17(-0.51%)
Apr 13, 2023	33.96	34.22	33.12	33.17	283,102	-0.65(-1.93%)
Apr 12, 2023	33.52	34.04	33.44	33.82	268,883	+0.71(+2.15%)
Apr 11, 2023	33.53	33.91	32.95	33.11	350,908	-0.46(-1.38%)
Apr 10, 2023	33.14	33.85	32.97	33.58	557,945	+0.29(+0.86%)
Apr 06, 2023	34.74	34.74	33.26	33.29	613,153	-1.15(-3.33%)
Apr 05, 2023	36.55	36.55	34.43	34.43	610,372	-1.85(-5.09%)
Apr 04, 2023	36.74	36.95	36.22	36.28	412,048	-0.25(-0.68%)
Apr 03, 2023	37.15	37.33	36.11	36.53	481,941	-0.60(-1.62%)
Mar 31, 2023	36.74	37.34	36.74	37.13	727,758	+0.50(+1.38%)
Mar 30, 2023	36.83	36.90	36.29	36.63	660,009	-0.06(-0.16%)
Mar 29, 2023	37.52	37.52	36.50	36.69	582,521	-0.57(-1.54%)
Mar 28, 2023	37.74	38.27	37.12	37.26	356,081	-0.62(-1.64%)
Mar 27, 2023	37.73	38.75	37.26	37.88	608,879	+0.52(+1.40%)
Mar 24, 2023	36.60	38.17	36.11	37.36	801,972	+0.39(+1.04%)
Mar 23, 2023	35.91	37.04	35.62	36.97	831,687	+1.41(+3.97%)
Mar 22, 2023	34.70	36.03	34.46	35.56	524,776	+0.86(+2.48%)
Mar 21, 2023	34.17	34.93	34.17	34.70	769,797	+1.11(+3.29%)
Mar 20, 2023	33.17	33.64	32.90	33.59	428,762	+0.45(+1.37%)
Mar 17, 2023	33.98	34.40	32.21	33.14	1,192,843	-0.83(-2.44%)
Mar 16, 2023	31.51	33.97	31.51	33.97	523,673	+1.99(+6.21%)
Mar 15, 2023	30.39	32.00	30.11	31.98	531,617	+0.89(+2.86%)
Mar 14, 2023	30.76	31.19	30.33	31.09	344,938	+1.09(+3.62%)
Mar 13, 2023	29.63	30.37	29.26	30.01	350,867	-0.02(-0.07%)
Mar 10, 2023	32.12	32.12	29.48	30.03	516,573	-2.09(-6.52%)
Mar 09, 2023	33.47	33.52	31.98	32.12	266,460	-1.34(-4.02%)
Mar 08, 2023	33.40	34.32	32.72	33.47	470,401	+0.84(+2.57%)
Mar 07, 2023	32.11	33.09	32.02	32.63	317,546	+0.55(+1.73%)
Mar 06, 2023	32.87	32.87	32.01	32.07	456,705	-0.28(-0.86%)
Mar 03, 2023	32.27	32.44	31.75	32.35	354,147	+0.48(+1.52%)
Mar 02, 2023	31.52	31.90	30.30	31.87	427,084	+0.43(+1.38%)

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.