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 (%)
Feb 28, 2003 0.1844 0.1844 0.1825 0.1827 6,544 +0.00(+2.28%)
Feb 27, 2003 0.1811 0.1815 0.1705 0.1787 42,539 -0.00(-2.23%)
Feb 26, 2003 0.1681 0.1836 0.1550 0.1827 278,143 +0.00(+1.24%)
Feb 25, 2003 0.1878 0.1878 0.1805 0.1805 39,267 -0.01(-3.06%)
Feb 24, 2003 0.1911 0.1974 0.1752 0.1862 215,969 -0.01(-3.28%)
Feb 21, 2003 0.1925 0.1925 0.1925 0.1925 0 +0.00(+0.00%)
Feb 20, 2003 0.1925 0.1925 0.1925 0.1925 5,453 -0.00(-0.53%)
Feb 19, 2003 0.1935 0.1935 0.1935 0.1935 0 +0.00(+0.00%)
Feb 18, 2003 0.1889 0.1966 0.1889 0.1935 25,087 +0.00(+2.37%)
Feb 14, 2003 0.1885 0.1923 0.1872 0.1891 106,894 +0.00(+0.76%)
Feb 13, 2003 0.1982 0.1982 0.1840 0.1876 28,359 -0.01(-5.25%)
Feb 12, 2003 0.1962 0.1980 0.1962 0.1980 25,087 +0.00(+1.25%)
Feb 11, 2003 0.1948 0.1956 0.1948 0.1956 11,998 +0.00(+0.96%)
Feb 10, 2003 0.1952 0.1952 0.1917 0.1937 28,359 -0.00(-0.74%)
Feb 07, 2003 0.1952 0.1958 0.1950 0.1952 27,268 +0.00(+2.01%)
Feb 06, 2003 0.1954 0.1954 0.1856 0.1913 163,613 -0.01(-2.68%)
Feb 05, 2003 0.1948 0.1986 0.1948 0.1966 286,869 +0.00(+0.52%)
Feb 04, 2003 0.1958 0.1960 0.1935 0.1956 56,719 -0.00(-0.83%)
Feb 03, 2003 0.1972 0.1974 0.1972 0.1972 6,544 -0.00(-1.02%)
Jan 31, 2003 0.1988 0.2017 0.1986 0.1993 69,808 -0.00(-0.41%)
Jan 30, 2003 0.1995 0.2017 0.1999 0.2001 117,801 +0.00(+0.31%)
Jan 29, 2003 0.1968 0.1995 0.1968 0.1995 13,089 +0.00(+1.45%)
Jan 28, 2003 0.1944 0.1966 0.1944 0.1966 9,816 +0.00(+1.26%)
Jan 27, 2003 0.1844 0.1948 0.1842 0.1942 94,895 -0.00(-1.65%)
Jan 24, 2003 0.1986 0.1986 0.1935 0.1974 16,361 -0.00(-0.62%)
Jan 23, 2003 0.1990 0.2013 0.1986 0.1986 49,084 -0.00(-0.91%)
Jan 22, 2003 0.2005 0.2009 0.2001 0.2005 26,178 -0.00(-1.20%)
Jan 21, 2003 0.2062 0.2062 0.1986 0.2029 2,849,057 -0.00(-0.50%)
Jan 17, 2003 0.2076 0.2078 0.2039 0.2039 28,359 -0.00(-0.99%)
Jan 16, 2003 0.2025 0.2062 0.1997 0.2060 130,890 +0.00(+1.10%)
Jan 15, 2003 0.2058 0.2062 0.2037 0.2037 89,442 -0.00(-0.50%)
Jan 14, 2003 0.2050 0.2070 0.2047 0.2047 409,033 -0.00(-0.10%)
Jan 13, 2003 0.2027 0.2058 0.2027 0.2050 66,536 +0.00(+0.10%)
Jan 10, 2003 0.2029 0.2047 0.2029 0.2047 118,892 +0.00(+0.50%)
Jan 09, 2003 0.1999 0.2037 0.1999 0.2037 35,994 +0.00(+0.00%)
Jan 08, 2003 0.2017 0.2037 0.1966 0.2037 255,237 +0.00(+1.01%)
Jan 07, 2003 0.2005 0.2017 0.1997 0.2017 17,452 -0.00(-0.01%)
Jan 06, 2003 0.1986 0.2037 0.1986 0.2017 146,161 -0.00(-0.39%)
Jan 03, 2003 0.1960 0.2025 0.1960 0.2025 30,541 -0.00(-0.40%)
Jan 02, 2003 0.1876 0.2033 0.1876 0.2033 253,055 +0.01(+7.89%)
Dec 31, 2002 0.1842 0.1889 0.1834 0.1885 1,252,188 +0.00(+1.65%)
Dec 30, 2002 0.1948 0.1948 0.1842 0.1854 606,460 -0.01(-4.01%)
Dec 27, 2002 0.1935 0.1935 0.1927 0.1931 22,905 -0.00(-0.21%)
Dec 26, 2002 0.1854 0.1935 0.1854 0.1935 424,304 +0.01(+3.26%)
Dec 24, 2002 0.1817 0.1919 0.1815 0.1874 40,358 +0.00(+1.77%)
Dec 23, 2002 0.1962 0.1962 0.1830 0.1842 597,734 -0.01(-4.84%)
Dec 20, 2002 0.1962 0.1962 0.1935 0.1935 88,351 -0.00(-1.86%)
Dec 19, 2002 0.2037 0.2037 0.1972 0.1972 242,148 -0.01(-2.71%)
Dec 18, 2002 0.2047 0.2047 0.2017 0.2027 402,489 +0.00(+0.50%)
Dec 17, 2002 0.2054 0.2054 0.2017 0.2017 107,984 -0.00(-1.00%)
Dec 16, 2002 0.2013 0.2054 0.2013 0.2037 375,220 +0.01(+2.56%)
Dec 13, 2002 0.2007 0.2007 0.1909 0.1986 150,524 +0.00(+0.83%)
Dec 12, 2002 0.1974 0.2003 0.1834 0.1970 301,048 -0.00(-0.31%)
Dec 11, 2002 0.2031 0.2031 0.1976 0.1976 69,808 -0.01(-2.61%)
Dec 10, 2002 0.2005 0.2029 0.1986 0.2029 71,989 +0.00(+0.10%)
Dec 09, 2002 0.2050 0.2050 0.2015 0.2027 32,722 +0.00(+0.00%)
Dec 06, 2002 0.2037 0.2037 0.2017 0.2027 58,900 -0.00(-0.50%)
Dec 05, 2002 0.2054 0.2054 0.2029 0.2037 175,611 +0.00(+0.01%)
Dec 04, 2002 0.2076 0.2076 0.1997 0.2037 117,801 -0.00(-1.00%)
Dec 03, 2002 0.2064 0.2064 0.2037 0.2058 251,964 +0.00(+0.51%)
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.