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 )

50.69 -1.14 (-2.20%)
Streaming Delayed Price Updated: 2:54 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 (%)
Sep 30, 2009 0.7015 0.7118 0.6521 0.6571 34,920 -0.03(-4.32%)
Sep 29, 2009 0.7658 0.7658 0.6423 0.6867 188,893 -0.10(-12.58%)
Sep 28, 2009 0.7905 0.7905 0.6917 0.7855 45,429 +0.02(+3.25%)
Sep 25, 2009 0.7658 0.7658 0.6966 0.7608 34,057 -0.00(-0.65%)
Sep 24, 2009 0.7658 0.7658 0.6917 0.7658 54,276 +0.00(+0.00%)
Sep 23, 2009 0.7411 0.7658 0.7065 0.7658 52,293 +0.02(+3.33%)
Sep 22, 2009 0.7311 0.7411 0.7129 0.7411 15,498 +0.01(+2.04%)
Sep 21, 2009 0.7164 0.7262 0.7065 0.7262 4,366 +0.00(+0.00%)
Sep 18, 2009 0.7411 0.7411 0.6423 0.7262 162,990 -0.01(-1.34%)
Sep 17, 2009 0.7312 0.7361 0.7015 0.7361 76,621 +0.01(+2.05%)
Sep 16, 2009 0.7015 0.7361 0.6917 0.7213 25,888 -0.01(-2.01%)
Sep 15, 2009 0.7065 0.7411 0.6867 0.7361 61,670 +0.02(+2.76%)
Sep 14, 2009 0.7213 0.7411 0.7131 0.7164 87,261 +0.03(+4.32%)
Sep 11, 2009 0.7411 0.7411 0.6867 0.6867 51,511 -0.04(-5.44%)
Sep 10, 2009 0.7213 0.7806 0.7213 0.7262 42,909 -0.01(-2.00%)
Sep 09, 2009 0.7015 0.7411 0.6867 0.7411 100,084 +0.04(+5.63%)
Sep 08, 2009 0.6818 0.8399 0.6687 0.7015 45,953 +0.02(+2.90%)
Sep 04, 2009 0.6768 0.6867 0.6581 0.6818 32,537 +0.03(+5.34%)
Sep 03, 2009 0.6423 0.6868 0.6423 0.6472 47,854 +0.02(+3.97%)
Sep 02, 2009 0.6818 0.6966 0.6225 0.6225 45,737 -0.05(-8.03%)
Sep 01, 2009 0.6818 0.7015 0.6423 0.6768 93,797 -0.01(-1.44%)
Aug 31, 2009 0.6274 0.6867 0.6274 0.6867 20,777 +0.03(+5.30%)
Aug 28, 2009 0.6440 0.6818 0.6440 0.6521 4,596 +0.02(+3.94%)
Aug 27, 2009 0.7015 0.7015 0.6274 0.6274 129,179 -0.09(-12.41%)
Aug 26, 2009 0.6670 0.7164 0.6423 0.7164 70,135 +0.10(+16.00%)
Aug 25, 2009 0.6521 0.6521 0.6176 0.6176 17,715 -0.01(-1.57%)
Aug 24, 2009 0.6719 0.6867 0.6225 0.6274 14,308 -0.06(-8.63%)
Aug 21, 2009 0.6917 0.6941 0.6867 0.6867 111,178 +0.00(+0.72%)
Aug 20, 2009 0.6571 0.6917 0.6423 0.6818 29,390 +0.00(+0.73%)
Aug 19, 2009 0.6768 0.6917 0.6324 0.6768 23,415 +0.00(+0.00%)
Aug 18, 2009 0.6324 0.6768 0.6324 0.6768 25,477 +0.02(+3.01%)
Aug 17, 2009 0.6472 0.6571 0.6423 0.6571 9,505 -0.01(-2.21%)
Aug 14, 2009 0.6867 0.7905 0.6423 0.6719 41,286 -0.00(-0.01%)
Aug 13, 2009 0.6670 0.6917 0.6423 0.6719 20,836 -0.00(-0.72%)
Aug 12, 2009 0.6521 0.6927 0.6521 0.6768 58,126 -0.01(-1.44%)
Aug 11, 2009 0.6867 0.7015 0.6423 0.6867 18,000 -0.01(-2.11%)
Aug 10, 2009 0.6867 0.7015 0.6818 0.7015 6,072 +0.01(+1.43%)
Aug 07, 2009 0.6274 0.6917 0.6274 0.6917 32,535 +0.06(+10.24%)
Aug 06, 2009 0.6423 0.6670 0.6274 0.6274 16,561 -0.03(-4.52%)
Aug 05, 2009 0.6571 0.6917 0.6521 0.6571 26,981 -0.01(-1.47%)
Aug 04, 2009 0.6669 0.6867 0.6669 0.6670 8,298 +0.00(+0.00%)
Aug 03, 2009 0.6176 0.7015 0.6176 0.6670 46,815 +0.03(+5.47%)
Jul 31, 2009 0.6324 0.6423 0.6274 0.6324 21,178 -0.00(-0.78%)
Jul 30, 2009 0.6176 0.6423 0.6176 0.6373 17,812 +0.04(+7.50%)
Jul 29, 2009 0.6077 0.6176 0.5928 0.5928 20,848 -0.04(-6.98%)
Jul 28, 2009 0.6176 0.6620 0.6176 0.6374 68,702 +0.02(+3.21%)
Jul 27, 2009 0.6126 0.6176 0.6126 0.6176 31,424 +0.00(+0.00%)
Jul 24, 2009 0.5978 0.6176 0.5879 0.6176 30,282 +0.02(+4.17%)
Jul 23, 2009 0.5544 0.5928 0.5533 0.5928 145,070 +0.02(+4.35%)
Jul 22, 2009 0.5681 0.5780 0.5583 0.5681 84,270 +0.01(+1.76%)
Jul 21, 2009 0.5583 0.5830 0.5533 0.5583 25,163 +0.00(+0.90%)
Jul 20, 2009 0.5731 0.5780 0.5533 0.5533 26,238 +0.00(+0.00%)
Jul 17, 2009 0.5584 0.5632 0.5484 0.5533 26,129 -0.01(-1.75%)
Jul 16, 2009 0.5780 0.5780 0.5521 0.5632 21,779 -0.01(-1.72%)
Jul 15, 2009 0.5730 0.5780 0.5484 0.5731 143,407 +0.01(+2.65%)
Jul 14, 2009 0.5731 0.5780 0.5583 0.5583 27,242 -0.00(-0.88%)
Jul 13, 2009 0.5731 0.5829 0.5632 0.5632 16,409 -0.01(-0.97%)
Jul 10, 2009 0.5780 0.5780 0.5681 0.5687 27,681 +0.00(+0.10%)
Jul 09, 2009 0.5681 0.5780 0.5633 0.5681 93,769 +0.00(+0.00%)
Jul 08, 2009 0.5731 0.5780 0.5632 0.5681 157,517 -0.01(-2.54%)
Jul 07, 2009 0.5780 0.5970 0.5731 0.5830 42,638 -0.02(-4.07%)
Jul 06, 2009 0.6176 0.6176 0.5731 0.6077 57,078 -0.01(-1.60%)
Jul 02, 2009 0.5978 0.6176 0.5731 0.6176 20,868 +0.00(+0.00%)
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.