Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

51.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.1984 0.2013 0.1982 0.1988 69,949 -0.00(-0.41%)
Jan 30, 2003 0.1991 0.2013 0.1995 0.1997 118,039 +0.00(+0.31%)
Jan 29, 2003 0.1964 0.1991 0.1964 0.1991 13,115 +0.00(+1.45%)
Jan 28, 2003 0.1940 0.1962 0.1940 0.1962 9,836 +0.00(+1.26%)
Jan 27, 2003 0.1840 0.1944 0.1838 0.1938 95,087 -0.00(-1.65%)
Jan 24, 2003 0.1982 0.1982 0.1932 0.1970 16,394 -0.00(-0.62%)
Jan 23, 2003 0.1986 0.2009 0.1982 0.1982 49,183 -0.00(-0.91%)
Jan 22, 2003 0.2001 0.2005 0.1997 0.2001 26,230 -0.00(-1.20%)
Jan 21, 2003 0.2058 0.2058 0.1982 0.2025 2,854,806 -0.00(-0.50%)
Jan 17, 2003 0.2072 0.2074 0.2035 0.2035 28,416 -0.00(-0.99%)
Jan 16, 2003 0.2021 0.2058 0.1993 0.2056 131,154 +0.00(+1.10%)
Jan 15, 2003 0.2054 0.2058 0.2033 0.2033 89,622 -0.00(-0.50%)
Jan 14, 2003 0.2045 0.2066 0.2043 0.2043 409,859 -0.00(-0.10%)
Jan 13, 2003 0.2023 0.2054 0.2023 0.2045 66,670 +0.00(+0.10%)
Jan 10, 2003 0.2025 0.2043 0.2025 0.2043 119,132 +0.00(+0.50%)
Jan 09, 2003 0.1995 0.2033 0.1995 0.2033 36,067 +0.00(+0.00%)
Jan 08, 2003 0.2013 0.2033 0.1962 0.2033 255,752 +0.00(+1.01%)
Jan 07, 2003 0.2001 0.2013 0.1993 0.2013 17,487 -0.00(-0.01%)
Jan 06, 2003 0.1982 0.2033 0.1982 0.2013 146,456 -0.00(-0.39%)
Jan 03, 2003 0.1956 0.2021 0.1956 0.2021 30,602 -0.00(-0.40%)
Jan 02, 2003 0.1873 0.2029 0.1873 0.2029 253,566 +0.01(+7.89%)
Dec 31, 2002 0.1838 0.1885 0.1830 0.1881 1,254,716 +0.00(+1.65%)
Dec 30, 2002 0.1944 0.1944 0.1838 0.1850 607,684 -0.01(-4.01%)
Dec 27, 2002 0.1932 0.1932 0.1923 0.1927 22,952 -0.00(-0.21%)
Dec 26, 2002 0.1850 0.1932 0.1850 0.1932 425,160 +0.01(+3.26%)
Dec 24, 2002 0.1814 0.1915 0.1812 0.1871 40,439 +0.00(+1.77%)
Dec 23, 2002 0.1958 0.1958 0.1826 0.1838 598,941 -0.01(-4.84%)
Dec 20, 2002 0.1958 0.1958 0.1932 0.1932 88,529 -0.00(-1.86%)
Dec 19, 2002 0.2033 0.2033 0.1968 0.1968 242,636 -0.01(-2.71%)
Dec 18, 2002 0.2043 0.2043 0.2013 0.2023 403,301 +0.00(+0.50%)
Dec 17, 2002 0.2049 0.2049 0.2013 0.2013 108,202 -0.00(-1.00%)
Dec 16, 2002 0.2009 0.2049 0.2009 0.2033 375,977 +0.01(+2.56%)
Dec 13, 2002 0.2003 0.2003 0.1905 0.1982 150,828 +0.00(+0.83%)
Dec 12, 2002 0.1970 0.1999 0.1830 0.1966 301,656 -0.00(-0.31%)
Dec 11, 2002 0.2027 0.2027 0.1972 0.1972 69,949 -0.01(-2.61%)
Dec 10, 2002 0.2001 0.2025 0.1982 0.2025 72,135 +0.00(+0.10%)
Dec 09, 2002 0.2045 0.2045 0.2011 0.2023 32,788 +0.00(+0.00%)
Dec 06, 2002 0.2033 0.2033 0.2013 0.2023 59,019 -0.00(-0.50%)
Dec 05, 2002 0.2049 0.2049 0.2025 0.2033 175,966 +0.00(+0.01%)
Dec 04, 2002 0.2072 0.2072 0.1993 0.2033 118,039 -0.00(-1.00%)
Dec 03, 2002 0.2060 0.2060 0.2033 0.2054 252,473 +0.00(+0.51%)
Dec 02, 2002 0.2043 0.2064 0.2013 0.2043 547,572 +0.00(+2.44%)
Nov 29, 2002 0.2013 0.2045 0.1972 0.1995 350,839 +0.00(+0.10%)
Nov 27, 2002 0.1993 0.1993 0.1982 0.1993 93,994 +0.00(+0.00%)
Nov 26, 2002 0.1993 0.2013 0.1993 0.1993 276,518 -0.00(-0.61%)
Nov 25, 2002 0.2003 0.2017 0.1993 0.2005 132,247 +0.00(+0.00%)
Nov 22, 2002 0.2013 0.2013 0.2003 0.2005 66,670 -0.00(-0.40%)
Nov 21, 2002 0.2013 0.2013 0.2013 0.2013 10,929 +0.00(+0.41%)
Nov 20, 2002 0.2003 0.2005 0.2003 0.2005 41,532 -0.00(-0.40%)
Nov 19, 2002 0.2013 0.2013 0.2013 0.2013 0 +0.00(+0.00%)
Nov 18, 2002 0.2013 0.2013 0.2013 0.2013 3,278 -0.00(-0.10%)
Nov 15, 2002 0.2013 0.2039 0.2011 0.2015 71,042 -0.00(-0.40%)
Nov 14, 2002 0.2015 0.2058 0.1993 0.2023 263,402 +0.00(+0.00%)
Nov 13, 2002 0.2025 0.2033 0.2023 0.2023 68,856 -0.00(-0.40%)
Nov 12, 2002 0.2031 0.2031 0.2031 0.2031 0 +0.00(+0.00%)
Nov 11, 2002 0.2031 0.2031 0.2031 0.2031 0 +0.00(+0.00%)
Nov 08, 2002 0.2023 0.2033 0.2015 0.2031 46,997 +0.00(+0.91%)
Nov 07, 2002 0.2033 0.2033 0.2013 0.2013 22,952 -0.00(-0.50%)
Nov 06, 2002 0.2009 0.2023 0.2009 0.2023 52,461 +0.00(+0.61%)
Nov 05, 2002 0.1991 0.2013 0.1991 0.2011 38,253 -0.00(-0.40%)
Nov 04, 2002 0.2003 0.2043 0.2003 0.2019 29,509 +0.00(+0.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.