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, 2018 6.990 7.178 6.906 6.965 95,127 +0.06(+0.93%)
Oct 30, 2018 6.827 7.015 6.772 6.901 85,302 +0.09(+1.38%)
Oct 29, 2018 6.856 6.958 6.693 6.807 86,861 +0.03(+0.44%)
Oct 26, 2018 6.832 6.990 6.725 6.777 59,995 -0.18(-2.63%)
Oct 25, 2018 6.851 7.034 6.827 6.960 65,778 +0.15(+2.25%)
Oct 24, 2018 7.089 7.138 6.787 6.807 85,597 -0.24(-3.44%)
Oct 23, 2018 6.841 7.153 6.704 7.049 85,639 +0.12(+1.71%)
Oct 22, 2018 6.866 7.059 6.866 6.931 61,267 +0.06(+0.86%)
Oct 19, 2018 6.906 7.094 6.827 6.871 74,539 -0.04(-0.64%)
Oct 18, 2018 6.896 6.955 6.747 6.916 66,342 -0.01(-0.21%)
Oct 17, 2018 7.049 7.049 6.798 6.931 121,659 -0.04(-0.64%)
Oct 16, 2018 6.782 7.074 6.609 6.975 70,491 +0.23(+3.45%)
Oct 15, 2018 6.505 6.792 6.455 6.742 72,604 +0.25(+3.81%)
Oct 12, 2018 6.693 6.935 6.401 6.495 132,110 -0.13(-1.94%)
Oct 11, 2018 6.876 7.025 6.599 6.624 103,749 -0.27(-3.88%)
Oct 10, 2018 7.203 7.218 6.871 6.891 96,380 -0.31(-4.33%)
Oct 09, 2018 7.094 7.233 7.064 7.203 36,738 +0.12(+1.68%)
Oct 08, 2018 7.054 7.153 7.015 7.084 51,490 +0.00(+0.07%)
Oct 05, 2018 7.208 7.208 6.975 7.079 85,043 -0.12(-1.72%)
Oct 04, 2018 7.282 7.287 7.183 7.203 44,673 -0.10(-1.42%)
Oct 03, 2018 7.277 7.351 7.252 7.307 51,034 +0.03(+0.48%)
Oct 02, 2018 7.297 7.327 7.252 7.272 64,881 -0.02(-0.27%)
Oct 01, 2018 7.401 7.534 7.252 7.292 90,213 -0.11(-1.47%)
Sep 28, 2018 7.351 7.401 7.307 7.401 62,217 +0.07(+1.01%)
Sep 27, 2018 7.277 7.376 7.252 7.327 35,704 +0.05(+0.68%)
Sep 26, 2018 7.376 7.413 7.277 7.277 82,367 -0.07(-1.01%)
Sep 25, 2018 7.252 7.500 7.223 7.351 126,963 +0.22(+3.13%)
Sep 24, 2018 7.129 7.252 7.017 7.129 84,730 -0.07(-1.03%)
Sep 21, 2018 7.129 7.252 7.129 7.203 143,423 +0.05(+0.69%)
Sep 20, 2018 6.881 7.228 6.733 7.153 60,868 +0.27(+3.96%)
Sep 19, 2018 7.054 7.079 6.708 6.881 85,575 -0.20(-2.80%)
Sep 18, 2018 7.376 7.376 7.054 7.079 61,088 -0.27(-3.70%)
Sep 17, 2018 7.624 7.624 7.277 7.351 56,171 -0.27(-3.57%)
Sep 14, 2018 7.302 7.772 7.091 7.624 163,219 +0.30(+4.05%)
Sep 13, 2018 6.733 7.401 6.627 7.327 241,977 +0.57(+8.43%)
Sep 12, 2018 7.426 7.549 6.386 6.757 562,479 -0.72(-9.60%)
Sep 11, 2018 7.673 7.723 7.450 7.475 118,501 -0.19(-2.42%)
Sep 10, 2018 7.772 7.772 7.574 7.661 96,766 +0.04(+0.49%)
Sep 07, 2018 7.698 7.797 7.309 7.624 58,379 -0.07(-0.96%)
Sep 06, 2018 7.599 7.846 7.583 7.698 99,713 +0.07(+0.97%)
Sep 05, 2018 7.822 7.859 7.525 7.624 152,533 +0.00(+0.00%)
Sep 04, 2018 7.401 7.624 6.955 7.624 170,602 +0.15(+1.99%)
Aug 31, 2018 7.475 7.475 7.475 0 +0.12(+1.68%)
Aug 30, 2018 7.153 7.450 7.059 7.351 158,313 +0.20(+2.77%)
Aug 29, 2018 7.104 7.203 7.007 7.153 104,717 +0.02(+0.35%)
Aug 28, 2018 7.079 7.153 6.881 7.129 56,642 +0.05(+0.70%)
Aug 27, 2018 7.599 7.599 7.005 7.079 105,595 -0.47(-6.23%)
Aug 24, 2018 7.252 7.690 7.203 7.549 110,698 +0.32(+4.45%)
Aug 23, 2018 7.129 7.277 7.106 7.228 77,767 +0.05(+0.69%)
Aug 22, 2018 7.129 7.277 7.124 7.178 148,649 -0.10(-1.36%)
Aug 21, 2018 7.302 7.302 7.153 7.277 92,483 +0.02(+0.34%)
Aug 20, 2018 7.277 7.327 7.225 7.252 71,859 -0.05(-0.68%)
Aug 17, 2018 7.302 7.351 7.265 7.302 91,104 -0.05(-0.67%)
Aug 16, 2018 7.327 7.401 7.302 7.351 48,351 +0.07(+1.02%)
Aug 15, 2018 7.228 7.426 7.005 7.277 82,436 -0.02(-0.34%)
Aug 14, 2018 7.698 7.698 7.252 7.302 96,628 -0.37(-4.84%)
Aug 13, 2018 7.747 7.747 7.629 7.673 45,345 -0.07(-0.96%)
Aug 10, 2018 7.995 7.995 7.698 7.747 63,833 -0.27(-3.40%)
Aug 09, 2018 7.822 8.044 7.822 8.020 93,730 +0.17(+2.21%)
Aug 08, 2018 7.822 7.846 7.747 7.846 68,952 +0.00(+0.00%)
Aug 07, 2018 7.871 7.896 7.426 7.846 102,854 -0.02(-0.31%)
Aug 06, 2018 7.995 8.020 7.797 7.871 65,358 -0.10(-1.24%)
Aug 03, 2018 7.822 8.044 7.747 7.970 122,414 +0.12(+1.58%)
Aug 02, 2018 7.772 8.044 7.772 7.846 98,388 +0.02(+0.32%)
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.