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 -0.62 (-1.20%)
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 (%)
Oct 31, 2016 3.483 3.483 3.458 3.458 4,714 +0.00(+0.00%)
Oct 28, 2016 3.458 3.508 3.409 3.458 10,699 +0.00(+0.00%)
Oct 27, 2016 3.532 3.557 3.458 3.458 18,872 -0.09(-2.64%)
Oct 26, 2016 3.508 3.582 3.483 3.552 21,210 -0.00(-0.14%)
Oct 25, 2016 3.607 3.609 3.532 3.557 30,948 -0.05(-1.37%)
Oct 24, 2016 3.582 3.631 3.557 3.607 34,897 +0.03(+0.83%)
Oct 21, 2016 3.542 3.582 3.537 3.577 65,332 +0.03(+0.98%)
Oct 20, 2016 3.458 3.547 3.458 3.542 24,963 +0.06(+1.85%)
Oct 19, 2016 3.468 3.494 3.458 3.478 38,680 +0.02(+0.57%)
Oct 18, 2016 3.468 3.478 3.395 3.458 139,601 +0.00(+0.00%)
Oct 17, 2016 3.483 3.483 3.455 3.458 65,124 -0.00(-0.14%)
Oct 14, 2016 3.458 3.488 3.458 3.463 68,152 +0.00(+0.14%)
Oct 13, 2016 3.473 3.478 3.458 3.458 22,137 -0.02(-0.57%)
Oct 12, 2016 3.527 3.527 3.458 3.478 48,042 -0.03(-0.85%)
Oct 11, 2016 3.483 3.542 3.458 3.508 60,347 +0.02(+0.71%)
Oct 10, 2016 3.498 3.506 3.468 3.483 36,654 +0.00(+0.00%)
Oct 07, 2016 3.607 3.607 3.463 3.483 220,692 +0.02(+0.71%)
Oct 06, 2016 3.458 3.483 3.458 3.458 52,706 -0.02(-0.71%)
Oct 05, 2016 3.527 3.527 3.458 3.483 92,494 -0.02(-0.56%)
Oct 04, 2016 3.518 3.552 3.498 3.503 54,007 -0.01(-0.42%)
Oct 03, 2016 3.537 3.562 3.473 3.518 29,722 -0.03(-0.97%)
Sep 30, 2016 3.458 3.567 3.458 3.552 117,190 +0.09(+2.71%)
Sep 29, 2016 3.493 3.498 3.446 3.458 27,127 -0.04(-1.27%)
Sep 28, 2016 3.518 3.532 3.236 3.503 42,702 +0.01(+0.28%)
Sep 27, 2016 3.483 3.513 3.465 3.493 32,922 +0.01(+0.43%)
Sep 26, 2016 3.473 3.483 3.384 3.478 153,883 +0.00(+0.14%)
Sep 23, 2016 3.458 3.483 3.429 3.473 81,908 +0.01(+0.43%)
Sep 22, 2016 3.458 3.493 3.446 3.458 71,153 +0.03(+0.86%)
Sep 21, 2016 3.325 3.443 3.310 3.429 113,775 +0.12(+3.58%)
Sep 20, 2016 3.310 3.335 3.290 3.310 19,453 +0.00(+0.15%)
Sep 19, 2016 3.236 3.310 3.236 3.305 84,685 +0.09(+2.77%)
Sep 16, 2016 3.280 3.300 3.216 3.216 192,394 -0.08(-2.40%)
Sep 15, 2016 3.290 3.310 3.261 3.295 20,492 +0.00(+0.15%)
Sep 14, 2016 3.271 3.305 3.256 3.290 44,840 +0.03(+1.06%)
Sep 13, 2016 3.320 3.369 3.256 3.256 54,422 -0.07(-2.23%)
Sep 12, 2016 3.256 3.344 3.221 3.330 152,019 +0.06(+1.81%)
Sep 09, 2016 3.310 3.347 3.241 3.271 69,992 -0.03(-0.90%)
Sep 08, 2016 3.330 3.330 3.157 3.300 174,108 -0.01(-0.45%)
Sep 07, 2016 3.310 3.350 3.305 3.315 77,240 -0.02(-0.59%)
Sep 06, 2016 3.597 3.597 3.295 3.335 228,458 -0.19(-5.46%)
Sep 02, 2016 3.582 3.527 3.527 3.527 285,806 -0.05(-1.38%)
Sep 01, 2016 3.513 3.587 3.429 3.577 45,099 +0.04(+1.26%)
Aug 31, 2016 3.532 3.567 3.495 3.532 44,127 +0.00(+0.14%)
Aug 30, 2016 3.556 3.556 3.483 3.527 31,377 -0.00(-0.14%)
Aug 29, 2016 3.542 3.631 3.434 3.532 278,519 -0.02(-0.69%)
Aug 26, 2016 3.582 3.602 3.542 3.557 27,400 -0.00(-0.14%)
Aug 25, 2016 3.557 3.602 3.513 3.562 20,038 -0.01(-0.41%)
Aug 24, 2016 3.631 3.631 3.567 3.577 39,233 -0.03(-0.82%)
Aug 23, 2016 3.562 3.705 3.562 3.607 38,533 +0.01(+0.41%)
Aug 22, 2016 3.611 3.636 3.483 3.592 65,650 -0.02(-0.55%)
Aug 19, 2016 3.646 3.681 3.607 3.611 82,446 -0.02(-0.54%)
Aug 18, 2016 3.646 3.829 3.626 3.631 274,175 +0.01(+0.27%)
Aug 17, 2016 3.635 3.641 3.582 3.621 27,179 -0.02(-0.54%)
Aug 16, 2016 3.611 3.646 3.607 3.641 54,950 +0.03(+0.82%)
Aug 15, 2016 3.587 3.656 3.587 3.611 97,811 -0.04(-1.08%)
Aug 12, 2016 3.582 3.671 3.582 3.651 87,982 +0.05(+1.51%)
Aug 11, 2016 3.592 3.626 3.577 3.597 101,339 +0.02(+0.55%)
Aug 10, 2016 3.597 3.601 3.562 3.577 82,689 -0.01(-0.41%)
Aug 09, 2016 3.631 3.631 3.587 3.592 44,259 +0.00(+0.14%)
Aug 08, 2016 3.572 3.611 3.458 3.587 114,196 -0.03(-0.82%)
Aug 05, 2016 3.606 3.656 3.562 3.616 39,719 +0.00(+0.00%)
Aug 04, 2016 3.602 3.631 3.582 3.616 47,196 +0.03(+0.83%)
Aug 03, 2016 3.616 3.616 3.577 3.587 92,186 -0.00(-0.14%)
Aug 02, 2016 3.602 3.626 3.562 3.592 140,696 +0.00(+0.14%)
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.