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 (%)
Jun 29, 2007 3.079 3.119 3.079 3.119 162,514 +0.03(+1.12%)
Jun 28, 2007 3.040 3.089 3.040 3.084 121,576 +0.02(+0.81%)
Jun 27, 2007 3.040 3.089 3.040 3.060 109,837 -0.01(-0.32%)
Jun 26, 2007 3.084 3.109 3.069 3.069 89,862 +0.00(+0.15%)
Jun 25, 2007 3.069 3.094 3.060 3.065 41,812 +0.01(+0.34%)
Jun 22, 2007 3.104 3.193 3.035 3.055 119,492 -0.04(-1.44%)
Jun 21, 2007 3.142 3.142 3.020 3.099 74,209 -0.04(-1.42%)
Jun 20, 2007 3.149 3.159 3.124 3.144 68,879 +0.00(+0.16%)
Jun 19, 2007 3.064 3.149 2.990 3.139 86,654 +0.05(+1.60%)
Jun 18, 2007 2.995 3.134 2.985 3.089 180,378 +0.11(+3.83%)
Jun 15, 2007 2.981 2.985 2.956 2.975 210,677 +0.01(+0.29%)
Jun 14, 2007 2.941 2.990 2.941 2.967 77,160 +0.02(+0.71%)
Jun 13, 2007 2.956 2.970 2.911 2.946 129,476 +0.01(+0.51%)
Jun 12, 2007 2.901 2.990 2.901 2.931 60,597 +0.00(+0.17%)
Jun 11, 2007 2.911 2.995 2.896 2.926 174,892 +0.00(+0.00%)
Jun 08, 2007 2.881 2.951 2.847 2.926 77,162 +0.06(+2.07%)
Jun 07, 2007 2.926 2.926 2.822 2.866 81,132 -0.05(-1.86%)
Jun 06, 2007 2.832 2.930 2.827 2.921 61,910 +0.05(+1.90%)
Jun 05, 2007 2.921 2.921 2.832 2.866 90,847 -0.04(-1.53%)
Jun 04, 2007 2.911 2.970 2.906 2.911 94,891 -0.02(-0.68%)
Jun 01, 2007 2.931 2.970 2.916 2.931 112,006 -0.00(-0.17%)
May 31, 2007 2.961 3.020 2.911 2.936 67,313 -0.02(-0.84%)
May 30, 2007 2.921 2.970 2.877 2.961 90,904 +0.02(+0.84%)
May 29, 2007 2.956 2.975 2.921 2.936 97,984 -0.03(-1.17%)
May 25, 2007 3.000 3.015 2.921 2.970 157,281 -0.00(-0.17%)
May 24, 2007 3.020 3.025 2.975 2.975 173,832 -0.06(-1.86%)
May 23, 2007 3.005 3.050 3.005 3.032 87,539 +0.00(+0.06%)
May 22, 2007 3.045 3.045 3.015 3.030 130,840 +0.00(+0.00%)
May 21, 2007 2.995 3.040 2.985 3.030 59,082 +0.02(+0.82%)
May 18, 2007 3.040 3.040 2.975 3.005 121,370 -0.04(-1.30%)
May 17, 2007 3.050 3.050 2.975 3.045 143,824 +0.00(+0.16%)
May 16, 2007 2.990 3.040 2.990 3.040 159,004 +0.04(+1.49%)
May 15, 2007 3.010 3.069 2.970 2.995 214,513 -0.01(-0.49%)
May 14, 2007 2.861 3.025 2.857 3.010 171,462 +0.14(+4.83%)
May 11, 2007 2.891 2.891 2.847 2.871 160,420 -0.03(-1.02%)
May 10, 2007 3.045 3.050 2.822 2.901 1,534,163 -0.22(-6.98%)
May 09, 2007 3.060 3.119 3.060 3.119 185,083 +0.06(+1.94%)
May 08, 2007 3.064 3.163 3.035 3.060 226,731 +0.01(+0.32%)
May 07, 2007 3.005 3.069 2.975 3.050 175,819 +0.04(+1.48%)
May 04, 2007 3.008 3.055 3.005 3.005 209,558 -0.00(-0.16%)
May 03, 2007 2.970 3.045 2.970 3.010 207,023 +0.03(+1.00%)
May 02, 2007 2.951 2.995 2.946 2.980 172,329 +0.01(+0.50%)
May 01, 2007 2.961 2.990 2.961 2.965 95,849 +0.01(+0.33%)
Apr 30, 2007 2.965 2.975 2.896 2.956 121,027 +0.00(+0.17%)
Apr 27, 2007 2.970 2.970 2.916 2.951 72,274 -0.02(-0.83%)
Apr 26, 2007 2.970 2.995 2.970 2.975 64,601 +0.00(+0.17%)
Apr 25, 2007 2.970 3.015 2.961 2.970 71,850 +0.00(+0.17%)
Apr 24, 2007 2.970 3.005 2.961 2.965 71,709 -0.00(-0.17%)
Apr 23, 2007 2.975 3.015 2.970 2.970 72,133 +0.00(+0.00%)
Apr 20, 2007 2.990 3.015 2.970 2.970 158,224 +0.00(+0.00%)
Apr 19, 2007 2.956 2.990 2.946 2.970 171,947 +0.01(+0.50%)
Apr 18, 2007 2.975 2.985 2.936 2.956 126,733 -0.01(-0.50%)
Apr 17, 2007 2.961 2.995 2.951 2.970 161,528 +0.02(+0.84%)
Apr 16, 2007 2.965 2.985 2.941 2.946 308,464 +0.00(+0.17%)
Apr 13, 2007 2.951 2.956 2.921 2.941 307,753 +0.02(+0.68%)
Apr 12, 2007 2.926 2.946 2.911 2.921 368,312 -0.02(-0.67%)
Apr 11, 2007 2.985 2.985 2.926 2.941 416,820 -0.00(-0.17%)
Apr 10, 2007 2.990 3.015 2.916 2.946 367,241 -0.04(-1.33%)
Apr 09, 2007 2.965 2.995 2.861 2.985 785,003 +0.13(+4.69%)
Apr 05, 2007 2.703 2.886 2.703 2.852 657,522 +0.15(+5.49%)
Apr 04, 2007 2.663 2.728 2.624 2.703 163,092 +0.04(+1.49%)
Apr 03, 2007 2.639 2.718 2.629 2.663 145,450 +0.02(+0.94%)
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.