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 )

49.65 -2.16 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 2.585 2.640 2.519 2.572 255,418 +0.01(+0.52%)
Oct 28, 2005 2.491 2.588 2.491 2.559 57,719 -0.02(-0.94%)
Oct 27, 2005 2.548 2.583 2.541 2.583 180,429 +0.04(+1.38%)
Oct 26, 2005 2.616 2.695 2.500 2.548 382,219 -0.07(-2.61%)
Oct 25, 2005 2.570 2.618 2.570 2.616 169,521 -0.03(-1.25%)
Oct 24, 2005 2.739 2.739 2.491 2.649 188,155 -0.04(-1.31%)
Oct 21, 2005 2.731 2.731 2.656 2.684 122,710 -0.02(-0.89%)
Oct 20, 2005 2.651 2.755 2.638 2.709 170,430 +0.09(+3.27%)
Oct 19, 2005 2.660 2.671 2.200 2.623 393,126 -0.07(-2.61%)
Oct 18, 2005 2.632 2.702 2.632 2.693 102,258 -0.01(-0.49%)
Oct 17, 2005 2.792 2.792 2.695 2.706 194,063 -0.03(-1.20%)
Oct 14, 2005 2.772 2.794 2.687 2.739 255,418 +0.04(+1.63%)
Oct 13, 2005 2.728 2.755 2.693 2.695 196,336 -0.06(-2.00%)
Oct 12, 2005 2.777 2.843 2.750 2.750 237,239 -0.03(-0.95%)
Oct 11, 2005 2.935 2.935 2.777 2.777 382,219 -0.03(-1.17%)
Oct 10, 2005 2.757 2.933 2.757 2.810 98,622 +0.06(+2.16%)
Oct 07, 2005 2.726 2.814 2.698 2.750 185,883 -0.03(-1.19%)
Oct 06, 2005 2.812 2.827 2.640 2.783 529,471 -0.03(-0.94%)
Oct 05, 2005 2.940 2.986 2.713 2.810 834,428 -0.20(-6.79%)
Oct 04, 2005 3.021 3.021 2.964 3.014 176,339 -0.01(-0.22%)
Oct 03, 2005 3.025 3.056 2.867 3.021 368,130 +0.02(+0.59%)
Sep 30, 2005 3.072 3.072 2.944 3.003 126,800 +0.03(+0.89%)
Sep 29, 2005 3.113 3.113 2.918 2.977 210,425 -0.11(-3.63%)
Sep 28, 2005 3.133 3.164 3.047 3.089 190,882 -0.04(-1.40%)
Sep 27, 2005 3.153 3.153 3.102 3.133 124,528 +0.03(+1.06%)
Sep 26, 2005 3.190 3.190 3.080 3.100 315,410 -0.07(-2.15%)
Sep 23, 2005 3.157 3.168 3.083 3.168 378,129 +0.03(+1.05%)
Sep 22, 2005 3.124 3.146 3.098 3.135 589,008 +0.04(+1.14%)
Sep 21, 2005 3.135 3.190 3.069 3.100 2,047,895 -0.01(-0.21%)
Sep 20, 2005 2.946 3.118 2.946 3.107 2,137,883 +0.25(+8.62%)
Sep 19, 2005 2.805 2.860 2.805 2.860 19,088 +0.06(+2.04%)
Sep 16, 2005 2.860 2.860 2.792 2.803 155,887 -0.01(-0.39%)
Sep 15, 2005 2.592 2.827 2.592 2.814 298,594 +0.07(+2.73%)
Sep 14, 2005 2.739 2.783 2.722 2.739 124,528 -0.01(-0.24%)
Sep 13, 2005 2.649 2.748 2.647 2.746 343,588 +0.06(+2.21%)
Sep 12, 2005 2.673 2.687 2.629 2.687 189,973 +0.04(+1.33%)
Sep 09, 2005 2.673 2.673 2.601 2.651 208,607 +0.02(+0.84%)
Sep 08, 2005 2.662 2.662 2.610 2.629 122,710 -0.02(-0.83%)
Sep 07, 2005 2.594 2.662 2.594 2.651 130,890 +0.02(+0.58%)
Sep 06, 2005 2.612 2.651 2.612 2.636 262,236 -0.00(-0.17%)
Sep 02, 2005 2.603 2.651 2.596 2.640 65,899 +0.01(+0.42%)
Sep 01, 2005 2.698 2.698 2.629 2.629 170,430 -0.07(-2.45%)
Aug 31, 2005 2.574 2.695 2.546 2.695 272,689 +0.06(+2.42%)
Aug 30, 2005 2.614 2.654 2.614 2.632 239,057 -0.02(-0.83%)
Aug 29, 2005 2.794 2.803 2.588 2.654 572,647 -0.04(-1.31%)
Aug 26, 2005 2.761 2.764 2.649 2.689 122,710 -0.06(-2.24%)
Aug 25, 2005 2.750 2.750 2.645 2.750 76,352 +0.07(+2.71%)
Aug 24, 2005 2.684 2.684 2.638 2.678 94,077 -0.03(-1.22%)
Aug 23, 2005 2.728 2.728 2.651 2.711 255,418 -0.02(-0.56%)
Aug 22, 2005 2.728 2.728 2.651 2.726 173,612 +0.01(+0.32%)
Aug 19, 2005 2.645 2.717 2.643 2.717 417,214 +0.02(+0.82%)
Aug 18, 2005 2.623 2.695 2.623 2.695 98,168 +0.00(+0.00%)
Aug 17, 2005 2.632 2.698 2.632 2.695 194,972 +0.02(+0.74%)
Aug 16, 2005 2.695 2.722 2.667 2.676 144,979 -0.04(-1.54%)
Aug 15, 2005 2.678 2.724 2.678 2.717 102,712 +0.02(+0.82%)
Aug 12, 2005 2.695 2.724 2.669 2.695 68,172 -0.00(-0.08%)
Aug 11, 2005 2.691 2.726 2.665 2.698 198,154 +0.00(+0.08%)
Aug 10, 2005 2.654 2.717 2.651 2.695 248,147 +0.00(+0.00%)
Aug 09, 2005 2.643 2.706 2.643 2.695 244,056 +0.00(+0.00%)
Aug 08, 2005 2.684 2.720 2.647 2.695 132,708 -0.04(-1.61%)
Aug 05, 2005 2.702 2.750 2.702 2.739 231,785 -0.01(-0.32%)
Aug 04, 2005 2.750 2.770 2.731 2.748 73,626 +0.01(+0.32%)
Aug 03, 2005 2.717 2.772 2.709 2.739 147,706 +0.02(+0.81%)
Aug 02, 2005 2.680 2.731 2.671 2.717 76,352 +0.00(+0.00%)
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.