Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.6894	0.7415	0.6723	0.7171	4,554,738	+0.09(+14.58%)
May 27, 2004	0.5500	0.6340	0.5500	0.6258	863,387	+0.06(+9.71%)
May 26, 2004	0.5549	0.5867	0.5549	0.5704	692,128	+0.02(+2.79%)
May 25, 2004	0.5949	0.6038	0.5337	0.5549	425,421	-0.06(-9.08%)
May 24, 2004	0.5989	0.6169	0.5680	0.6103	212,165	+0.01(+1.22%)
May 21, 2004	0.6079	0.6112	0.5949	0.6030	161,987	+0.01(+0.95%)
May 20, 2004	0.5940	0.6071	0.5786	0.5973	251,980	+0.01(+1.10%)
May 19, 2004	0.5631	0.5940	0.5623	0.5908	444,511	+0.03(+5.07%)
May 18, 2004	0.6234	0.6234	0.5435	0.5623	142,352	-0.01(-1.43%)
May 17, 2004	0.6177	0.6177	0.5297	0.5704	212,165	+0.01(+2.34%)
May 14, 2004	0.5932	0.5932	0.5509	0.5574	612,498	-0.04(-7.19%)
May 13, 2004	0.6160	0.6160	0.5835	0.6006	274,887	+0.01(+2.50%)
May 12, 2004	0.6951	0.6951	0.5704	0.5859	1,232,086	-0.06(-9.45%)
May 11, 2004	0.6926	0.7252	0.5908	0.6470	357,245	+0.04(+5.73%)
May 10, 2004	0.6601	0.6926	0.6112	0.6120	381,788	-0.06(-9.52%)
May 07, 2004	0.7049	0.7049	0.6112	0.6763	328,883	-0.02(-2.35%)
May 06, 2004	0.6804	0.6926	0.6177	0.6926	977,378	+0.02(+3.55%)
May 05, 2004	0.6397	0.6894	0.6104	0.6689	424,330	+0.05(+8.01%)
May 04, 2004	0.5835	0.6275	0.5835	0.6193	340,882	+0.01(+1.06%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Napco Sec Tech Inc (NQ: NSSC )

Historical Prices