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 UNCHANGED
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 (%)
Jun 30, 2003 0.1895 0.1925 0.1895 0.1923 12,023 +0.00(+1.50%)
Jun 27, 2003 0.1883 0.1911 0.1883 0.1895 125,698 +0.00(+0.87%)
Jun 26, 2003 0.1868 0.1883 0.1868 0.1879 325,721 +0.00(+1.43%)
Jun 25, 2003 0.1852 0.1852 0.1852 0.1852 2,186 -0.00(-0.44%)
Jun 24, 2003 0.1860 0.1860 0.1860 0.1860 5,465 +0.00(+0.66%)
Jun 23, 2003 0.1854 0.1854 0.1848 0.1848 17,488 -0.00(-1.09%)
Jun 20, 2003 0.1830 0.1870 0.1824 0.1868 272,163 +0.00(+1.77%)
Jun 19, 2003 0.1830 0.1836 0.1822 0.1836 24,046 +0.00(+0.33%)
Jun 18, 2003 0.1820 0.1830 0.1802 0.1830 100,558 +0.00(+1.01%)
Jun 17, 2003 0.1803 0.1811 0.1800 0.1811 57,930 +0.00(+0.56%)
Jun 16, 2003 0.1769 0.1803 0.1769 0.1801 68,860 +0.00(+2.67%)
Jun 13, 2003 0.1730 0.1779 0.1728 0.1755 450,326 -0.00(-2.49%)
Jun 12, 2003 0.1679 0.1799 0.1655 0.1799 867,862 +0.01(+6.88%)
Jun 11, 2003 0.1679 0.1683 0.1679 0.1683 2,186 +0.00(+0.24%)
Jun 10, 2003 0.1649 0.1679 0.1647 0.1679 36,069 -0.00(-0.48%)
Jun 09, 2003 0.1655 0.1677 0.1677 0.1687 6,558 +0.00(+1.97%)
Jun 06, 2003 0.1649 0.1677 0.1639 0.1655 179,256 -0.00(-0.37%)
Jun 05, 2003 0.1669 0.1671 0.1629 0.1661 189,093 -0.00(-1.57%)
Jun 04, 2003 0.1677 0.1687 0.1669 0.1687 242,651 +0.00(+0.48%)
Jun 03, 2003 0.1665 0.1679 0.1665 0.1679 64,488 +0.00(+1.65%)
Jun 02, 2003 0.1653 0.1689 0.1652 0.1652 145,372 -0.00(-1.86%)
May 30, 2003 0.1677 0.1687 0.1677 0.1683 100,558 +0.00(+1.09%)
May 29, 2003 0.1649 0.1667 0.1649 0.1665 48,093 +0.00(+0.47%)
May 28, 2003 0.1639 0.1663 0.1639 0.1658 90,721 -0.00(-1.18%)
May 23, 2003 0.1667 0.1677 0.1649 0.1677 37,162 -0.00(-0.84%)
May 22, 2003 0.1675 0.1692 0.1657 0.1692 1,242,770 -0.00(-0.83%)
May 21, 2003 0.1616 0.1706 0.1616 0.1706 21,860 +0.01(+4.74%)
May 20, 2003 0.1610 0.1629 0.1610 0.1629 55,744 +0.00(+0.50%)
May 19, 2003 0.1633 0.1633 0.1620 0.1620 2,186 -0.00(-1.48%)
May 16, 2003 0.1647 0.1647 0.1608 0.1645 65,581 -0.00(-0.12%)
May 15, 2003 0.1598 0.1667 0.1596 0.1647 77,604 +0.00(+1.25%)
May 14, 2003 0.1637 0.1637 0.1598 0.1626 45,907 +0.00(+0.00%)
May 13, 2003 0.1645 0.1645 0.1576 0.1626 75,418 -0.01(-3.15%)
May 12, 2003 0.1679 0.1679 0.1679 0.1679 0 +0.00(+0.00%)
May 09, 2003 0.1657 0.1708 0.1657 0.1679 28,418 +0.00(+1.35%)
May 08, 2003 0.1671 0.1716 0.1657 0.1657 75,418 -0.00(-1.69%)
May 07, 2003 0.1633 0.1746 0.1633 0.1685 161,767 +0.01(+3.62%)
May 06, 2003 0.1685 0.1718 0.1626 0.1626 61,209 -0.01(-3.96%)
May 05, 2003 0.1647 0.1785 0.1635 0.1694 108,209 +0.00(+2.84%)
May 02, 2003 0.1626 0.1671 0.1598 0.1647 86,349 -0.00(-0.12%)
May 01, 2003 0.1689 0.1689 0.1649 0.1649 47,000 -0.00(-2.87%)
Apr 30, 2003 0.1574 0.1698 0.1525 0.1698 57,930 +0.01(+3.09%)
Apr 29, 2003 0.1673 0.1673 0.1647 0.1647 22,953 -0.00(-0.61%)
Apr 28, 2003 0.1681 0.1698 0.1657 0.1657 133,349 -0.00(-2.40%)
Apr 25, 2003 0.1663 0.1698 0.1657 0.1698 188,000 +0.00(+2.20%)
Apr 24, 2003 0.1622 0.1661 0.1622 0.1661 36,069 +0.00(+0.86%)
Apr 23, 2003 0.1610 0.1647 0.1608 0.1647 32,790 +0.00(+1.25%)
Apr 22, 2003 0.1616 0.1647 0.1616 0.1626 175,977 +0.00(+0.00%)
Apr 21, 2003 0.1639 0.1657 0.1608 0.1626 121,325 -0.00(-1.48%)
Apr 17, 2003 0.1643 0.1657 0.1637 0.1651 89,628 +0.00(+1.37%)
Apr 16, 2003 0.1667 0.1679 0.1624 0.1629 227,349 -0.01(-3.49%)
Apr 15, 2003 0.1694 0.1694 0.1687 0.1687 49,186 -0.00(-1.19%)
Apr 14, 2003 0.1712 0.1712 0.1708 0.1708 32,790 -0.00(-0.94%)
Apr 11, 2003 0.1722 0.1738 0.1708 0.1724 104,930 +0.00(+0.00%)
Apr 10, 2003 0.1728 0.1728 0.1718 0.1724 74,325 -0.00(-0.82%)
Apr 09, 2003 0.1728 0.1759 0.1728 0.1738 168,326 -0.00(-0.12%)
Apr 08, 2003 0.1738 0.1759 0.1738 0.1740 34,976 -0.00(-0.23%)
Apr 07, 2003 0.1738 0.1761 0.1734 0.1744 49,186 +0.00(+0.00%)
Apr 04, 2003 0.1722 0.1744 0.1722 0.1744 67,767 +0.00(+0.94%)
Apr 03, 2003 0.1736 0.1761 0.1728 0.1728 61,209 -0.00(-1.16%)
Apr 02, 2003 0.1753 0.1763 0.1718 0.1748 156,302 -0.00(-1.04%)
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.