Napco Sec Tech Inc (NQ: NSSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2024	38.31	38.40	36.60	37.00	388,319	-1.04(-2.73%)
Dec 12, 2024	38.32	38.90	37.91	38.04	318,082	-0.32(-0.83%)
Dec 11, 2024	39.00	39.26	38.25	38.36	254,190	-0.26(-0.67%)
Dec 10, 2024	38.28	39.37	38.00	38.62	296,184	+0.27(+0.70%)
Dec 09, 2024	39.60	39.84	38.33	38.35	213,003	-1.29(-3.25%)
Dec 06, 2024	40.28	40.50	39.32	39.64	205,150	-0.32(-0.80%)
Dec 05, 2024	40.61	40.73	39.92	39.96	233,221	-0.84(-2.06%)
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	259,289	+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%)