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 )

44.81 -0.84 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2005 2.002 2.046 2.002 2.044 79,539 -0.01(-0.43%)
May 27, 2005 2.077 2.090 1.982 2.053 119,081 -0.00(-0.11%)
May 26, 2005 2.007 2.090 1.980 2.055 237,708 +0.05(+2.41%)
May 25, 2005 1.991 2.009 1.982 2.007 656,312 +0.02(+0.77%)
May 24, 2005 2.051 2.055 1.982 1.991 266,343 -0.02(-1.09%)
May 23, 2005 2.090 2.090 1.982 2.013 282,250 -0.06(-3.07%)
May 20, 2005 2.048 2.084 1.996 2.077 84,538 +0.02(+0.96%)
May 19, 2005 2.073 2.090 2.044 2.057 542,685 -0.03(-1.58%)
May 18, 2005 2.024 2.090 2.018 2.090 623,588 +0.07(+3.60%)
May 17, 2005 2.035 2.035 2.013 2.018 314,975 -0.02(-0.86%)
May 16, 2005 2.002 2.055 1.996 2.035 166,350 +0.03(+1.54%)
May 13, 2005 2.066 2.066 2.002 2.004 106,355 +0.00(+0.00%)
May 12, 2005 2.024 2.046 1.930 2.004 118,627 -0.04(-2.04%)
May 11, 2005 2.029 2.064 2.029 2.046 84,538 +0.02(+0.76%)
May 10, 2005 2.000 2.092 1.989 2.031 77,721 -0.00(-0.11%)
May 09, 2005 1.965 2.086 1.965 2.033 511,324 -0.08(-3.95%)
May 06, 2005 2.158 2.158 2.068 2.117 159,987 +0.10(+5.02%)
May 05, 2005 2.024 2.125 2.011 2.015 266,343 +0.02(+0.99%)
May 04, 2005 2.024 2.024 1.978 1.996 245,435 -0.03(-1.41%)
May 03, 2005 1.974 2.106 1.974 2.024 293,159 -0.02(-1.18%)
May 02, 2005 2.044 2.088 2.044 2.048 751,305 -0.05(-2.31%)
Apr 29, 2005 1.936 2.134 1.936 2.097 128,626 -0.03(-1.24%)
Apr 28, 2005 2.064 2.141 2.029 2.123 135,444 +0.09(+4.21%)
Apr 27, 2005 1.978 2.046 1.976 2.037 114,991 +0.06(+3.12%)
Apr 26, 2005 1.969 2.046 1.936 1.976 299,067 +0.01(+0.56%)
Apr 25, 2005 2.007 2.007 1.903 1.965 86,356 -0.04(-2.08%)
Apr 22, 2005 1.991 2.020 1.899 2.007 169,532 -0.04(-1.83%)
Apr 21, 2005 2.101 2.112 2.011 2.044 382,243 +0.04(+2.09%)
Apr 20, 2005 2.024 2.044 1.963 2.002 109,082 +0.04(+1.90%)
Apr 19, 2005 1.949 2.020 1.947 1.965 306,794 +0.04(+1.82%)
Apr 18, 2005 2.024 2.024 1.760 1.930 784,030 -0.13(-6.20%)
Apr 15, 2005 2.018 2.068 2.007 2.057 550,866 +0.01(+0.54%)
Apr 14, 2005 2.202 2.240 1.982 2.046 572,683 -0.16(-7.09%)
Apr 13, 2005 2.416 2.416 2.200 2.202 151,351 -0.09(-4.12%)
Apr 12, 2005 2.260 2.297 2.202 2.297 227,709 +0.04(+1.85%)
Apr 11, 2005 2.257 2.288 2.255 2.255 137,716 -0.04(-1.91%)
Apr 08, 2005 2.310 2.315 2.255 2.299 104,991 -0.02(-0.67%)
Apr 07, 2005 2.279 2.317 2.277 2.315 84,538 +0.01(+0.48%)
Apr 06, 2005 2.293 2.323 2.293 2.304 204,984 -0.01(-0.29%)
Apr 05, 2005 2.290 2.315 2.290 2.310 174,531 +0.02(+0.86%)
Apr 04, 2005 2.257 2.323 2.224 2.290 488,598 -0.02(-0.86%)
Apr 01, 2005 2.310 2.321 2.310 2.310 180,440 -0.01(-0.28%)
Mar 31, 2005 2.312 2.332 2.310 2.317 155,897 -0.01(-0.28%)
Mar 30, 2005 2.293 2.385 2.268 2.323 106,809 +0.01(+0.57%)
Mar 29, 2005 2.334 2.396 2.310 2.310 163,623 -0.05(-2.05%)
Mar 28, 2005 2.279 2.420 2.279 2.359 159,533 +0.00(+0.19%)
Mar 24, 2005 2.330 2.359 2.299 2.354 646,313 +0.02(+0.75%)
Mar 23, 2005 2.312 2.374 2.312 2.337 188,621 -0.08(-3.19%)
Mar 22, 2005 2.464 2.508 2.414 2.414 200,439 -0.02(-0.63%)
Mar 21, 2005 2.442 2.444 2.411 2.429 102,264 +0.02(+1.01%)
Mar 18, 2005 2.365 2.416 2.312 2.405 185,894 +0.00(+0.00%)
Mar 17, 2005 2.389 2.460 2.389 2.405 136,807 -0.06(-2.41%)
Mar 16, 2005 2.394 2.515 2.376 2.464 339,519 +0.11(+4.77%)
Mar 15, 2005 2.255 2.394 2.255 2.352 885,386 +0.06(+2.59%)
Mar 14, 2005 2.264 2.306 2.264 2.293 296,340 +0.01(+0.58%)
Mar 11, 2005 2.211 2.297 2.211 2.279 264,525 +0.01(+0.58%)
Mar 10, 2005 2.323 2.354 2.202 2.266 314,975 -0.03(-1.15%)
Mar 09, 2005 2.330 2.418 2.282 2.293 487,235 -0.09(-3.96%)
Mar 08, 2005 2.365 2.389 2.365 2.387 140,898 +0.01(+0.46%)
Mar 07, 2005 2.312 2.438 2.310 2.376 320,884 +0.04(+1.89%)
Mar 04, 2005 2.315 2.462 2.315 2.332 237,254 -0.05(-2.03%)
Mar 03, 2005 2.420 2.425 2.332 2.381 221,346 +0.00(+0.09%)
Mar 02, 2005 2.235 2.466 2.235 2.378 258,161 +0.07(+2.95%)
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.