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 30, 2003 0.1681 0.1691 0.1681 0.1687 100,355 +0.00(+1.09%)
May 29, 2003 0.1652 0.1671 0.1652 0.1669 47,996 +0.00(+0.47%)
May 28, 2003 0.1642 0.1666 0.1642 0.1661 90,538 -0.00(-1.18%)
May 23, 2003 0.1671 0.1681 0.1652 0.1681 37,088 -0.00(-0.84%)
May 22, 2003 0.1679 0.1695 0.1660 0.1695 1,240,267 -0.00(-0.83%)
May 21, 2003 0.1620 0.1709 0.1620 0.1709 21,816 +0.01(+4.74%)
May 20, 2003 0.1613 0.1632 0.1613 0.1632 55,632 +0.00(+0.50%)
May 19, 2003 0.1636 0.1636 0.1624 0.1624 2,181 -0.00(-1.48%)
May 16, 2003 0.1650 0.1650 0.1611 0.1648 65,449 -0.00(-0.12%)
May 15, 2003 0.1601 0.1671 0.1599 0.1650 77,448 +0.00(+1.25%)
May 14, 2003 0.1640 0.1640 0.1601 0.1630 45,814 +0.00(+0.00%)
May 13, 2003 0.1648 0.1648 0.1579 0.1630 75,266 -0.01(-3.15%)
May 12, 2003 0.1683 0.1683 0.1683 0.1683 0 +0.00(+0.00%)
May 09, 2003 0.1660 0.1711 0.1660 0.1683 28,361 +0.00(+1.35%)
May 08, 2003 0.1675 0.1719 0.1660 0.1660 75,266 -0.00(-1.69%)
May 07, 2003 0.1636 0.1750 0.1636 0.1689 161,442 +0.01(+3.62%)
May 06, 2003 0.1689 0.1721 0.1630 0.1630 61,086 -0.01(-3.96%)
May 05, 2003 0.1650 0.1789 0.1638 0.1697 107,991 +0.00(+2.84%)
May 02, 2003 0.1630 0.1675 0.1601 0.1650 86,175 -0.00(-0.12%)
May 01, 2003 0.1693 0.1693 0.1652 0.1652 46,905 -0.00(-2.87%)
Apr 30, 2003 0.1577 0.1701 0.1528 0.1701 57,813 +0.01(+3.09%)
Apr 29, 2003 0.1677 0.1677 0.1650 0.1650 22,907 -0.00(-0.61%)
Apr 28, 2003 0.1685 0.1701 0.1660 0.1660 133,080 -0.00(-2.40%)
Apr 25, 2003 0.1666 0.1701 0.1660 0.1701 187,621 +0.00(+2.20%)
Apr 24, 2003 0.1626 0.1664 0.1626 0.1664 35,997 +0.00(+0.86%)
Apr 23, 2003 0.1613 0.1650 0.1611 0.1650 32,724 +0.00(+1.25%)
Apr 22, 2003 0.1620 0.1650 0.1620 0.1630 175,622 +0.00(+0.00%)
Apr 21, 2003 0.1642 0.1660 0.1611 0.1630 121,081 -0.00(-1.48%)
Apr 17, 2003 0.1646 0.1660 0.1640 0.1654 89,447 +0.00(+1.37%)
Apr 16, 2003 0.1671 0.1683 0.1628 0.1632 226,891 -0.01(-3.49%)
Apr 15, 2003 0.1697 0.1697 0.1691 0.1691 49,087 -0.00(-1.19%)
Apr 14, 2003 0.1715 0.1715 0.1711 0.1711 32,724 -0.00(-0.94%)
Apr 11, 2003 0.1726 0.1742 0.1711 0.1728 104,719 +0.00(+0.00%)
Apr 10, 2003 0.1732 0.1732 0.1721 0.1728 74,176 -0.00(-0.82%)
Apr 09, 2003 0.1732 0.1762 0.1732 0.1742 167,987 -0.00(-0.12%)
Apr 08, 2003 0.1742 0.1762 0.1742 0.1744 34,906 -0.00(-0.23%)
Apr 07, 2003 0.1742 0.1764 0.1738 0.1748 49,087 +0.00(+0.00%)
Apr 04, 2003 0.1726 0.1748 0.1726 0.1748 67,631 +0.00(+0.94%)
Apr 03, 2003 0.1740 0.1764 0.1732 0.1732 61,086 -0.00(-1.16%)
Apr 02, 2003 0.1756 0.1766 0.1721 0.1752 155,987 -0.00(-1.04%)
Apr 01, 2003 0.1764 0.1776 0.1744 0.1770 101,446 -0.00(-1.70%)
Mar 31, 2003 0.1781 0.1801 0.1772 0.1801 46,905 -0.00(-0.11%)
Mar 28, 2003 0.1783 0.1803 0.1783 0.1803 18,544 +0.01(+2.91%)
Mar 27, 2003 0.1752 0.1752 0.1752 0.1752 3,272 +0.00(+0.47%)
Mar 26, 2003 0.1709 0.1748 0.1703 0.1744 14,180 +0.01(+3.13%)
Mar 25, 2003 0.1691 0.1691 0.1691 0.1691 6,544 +0.00(+1.10%)
Mar 24, 2003 0.1799 0.1799 0.1671 0.1673 20,725,668 -0.01(-6.17%)
Mar 21, 2003 0.1679 0.1793 0.1630 0.1783 191,985 +0.01(+3.55%)
Mar 20, 2003 0.1760 0.1760 0.1721 0.1721 55,632 -0.00(-1.63%)
Mar 19, 2003 0.1732 0.1750 0.1723 0.1750 78,539 +0.00(+1.06%)
Mar 18, 2003 0.1734 0.1734 0.1711 0.1732 106,900 -0.00(-0.58%)
Mar 17, 2003 0.1781 0.1801 0.1742 0.1742 54,541 -0.00(-1.27%)
Mar 14, 2003 0.1736 0.1785 0.1736 0.1764 4,581,463 +0.00(+0.70%)
Mar 13, 2003 0.1772 0.1772 0.1683 0.1752 167,987 -0.00(-1.15%)
Mar 12, 2003 0.1748 0.1795 0.1734 0.1772 30,543 +0.00(+0.81%)
Mar 11, 2003 0.1721 0.1785 0.1721 0.1758 53,450 +0.00(+0.71%)
Mar 10, 2003 0.1723 0.1785 0.1721 0.1746 103,628 -0.00(-0.94%)
Mar 07, 2003 0.1734 0.1833 0.1656 0.1762 81,735 +0.00(+1.41%)
Mar 06, 2003 0.1776 0.1776 0.1713 0.1738 51,268 -0.00(-1.61%)
Mar 05, 2003 0.1742 0.1768 0.1742 0.1766 42,542 +0.00(+2.00%)
Mar 04, 2003 0.1742 0.1742 0.1711 0.1732 125,444 -0.00(-1.85%)
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.