Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

53.00 +1.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2018 8.132 8.260 7.944 8.171 40,280 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,900 +0.06(+0.73%)
Nov 28, 2018 7.974 8.112 7.870 8.068 55,110 +0.13(+1.68%)
Nov 27, 2018 7.835 8.018 7.835 7.934 31,677 +0.01(+0.19%)
Nov 26, 2018 8.023 8.023 7.774 7.919 68,917 -0.11(-1.35%)
Nov 23, 2018 7.840 8.522 7.840 8.028 19,229 +0.07(+0.87%)
Nov 21, 2018 7.959 7.959 7.959 0 +0.01(+0.19%)
Nov 20, 2018 8.250 8.381 7.880 7.944 63,895 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.280 67,125 -0.17(-2.05%)
Nov 16, 2018 8.255 8.537 8.023 8.453 91,287 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,587 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.113 8.250 96,878 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.201 8.325 149,084 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,939 -0.17(-2.02%)
Nov 09, 2018 8.522 8.621 7.979 8.557 83,393 -0.03(-0.35%)
Nov 08, 2018 8.374 8.651 8.241 8.586 137,559 +0.28(+3.33%)
Nov 07, 2018 8.438 8.764 8.023 8.310 156,472 -0.09(-1.06%)
Nov 06, 2018 7.732 8.453 7.732 8.399 239,652 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.430 7.771 140,093 +0.33(+4.45%)
Nov 02, 2018 7.119 7.579 7.065 7.440 105,861 +0.32(+4.44%)
Nov 01, 2018 6.961 7.136 6.956 7.124 68,927 +0.17(+2.49%)
Oct 31, 2018 6.976 7.164 6.892 6.951 95,319 +0.06(+0.93%)
Oct 30, 2018 6.813 7.001 6.758 6.887 85,474 +0.09(+1.38%)
Oct 29, 2018 6.842 6.944 6.679 6.793 87,037 +0.03(+0.44%)
Oct 26, 2018 6.818 6.976 6.712 6.763 60,116 -0.18(-2.63%)
Oct 25, 2018 6.838 7.020 6.813 6.946 65,911 +0.15(+2.25%)
Oct 24, 2018 7.075 7.124 6.773 6.793 85,770 -0.24(-3.44%)
Oct 23, 2018 6.828 7.139 6.691 7.035 85,812 +0.12(+1.71%)
Oct 22, 2018 6.852 7.045 6.852 6.917 61,391 +0.06(+0.86%)
Oct 19, 2018 6.892 7.080 6.813 6.857 74,690 -0.04(-0.64%)
Oct 18, 2018 6.882 6.941 6.734 6.902 66,476 -0.01(-0.21%)
Oct 17, 2018 7.035 7.035 6.784 6.917 121,904 -0.04(-0.64%)
Oct 16, 2018 6.768 7.060 6.596 6.961 70,633 +0.23(+3.45%)
Oct 15, 2018 6.492 6.778 6.442 6.729 72,751 +0.25(+3.81%)
Oct 12, 2018 6.679 6.922 6.388 6.482 132,377 -0.13(-1.94%)
Oct 11, 2018 6.862 7.010 6.586 6.610 103,958 -0.27(-3.88%)
Oct 10, 2018 7.188 7.203 6.857 6.877 96,574 -0.31(-4.33%)
Oct 09, 2018 7.080 7.218 7.050 7.188 36,812 +0.12(+1.68%)
Oct 08, 2018 7.040 7.139 7.001 7.070 51,594 +0.00(+0.07%)
Oct 05, 2018 7.193 7.193 6.961 7.065 85,215 -0.12(-1.72%)
Oct 04, 2018 7.267 7.272 7.169 7.188 44,763 -0.10(-1.42%)
Oct 03, 2018 7.262 7.337 7.238 7.292 51,137 +0.03(+0.48%)
Oct 02, 2018 7.282 7.312 7.238 7.257 65,012 -0.02(-0.27%)
Oct 01, 2018 7.386 7.519 7.238 7.277 90,395 -0.11(-1.47%)
Sep 28, 2018 7.337 7.386 7.292 7.386 62,342 +0.07(+1.01%)
Sep 27, 2018 7.262 7.361 7.238 7.312 35,776 +0.05(+0.68%)
Sep 26, 2018 7.361 7.398 7.262 7.262 82,533 -0.07(-1.01%)
Sep 25, 2018 7.238 7.485 7.208 7.337 127,220 +0.22(+3.13%)
Sep 24, 2018 7.114 7.238 7.003 7.114 84,901 -0.07(-1.03%)
Sep 21, 2018 7.114 7.238 7.114 7.188 143,712 +0.05(+0.69%)
Sep 20, 2018 6.867 7.213 6.719 7.139 60,990 +0.27(+3.96%)
Sep 19, 2018 7.040 7.065 6.694 6.867 85,747 -0.20(-2.80%)
Sep 18, 2018 7.361 7.361 7.040 7.065 61,211 -0.27(-3.70%)
Sep 17, 2018 7.608 7.608 7.262 7.337 56,284 -0.27(-3.57%)
Sep 14, 2018 7.287 7.756 7.077 7.608 163,549 +0.30(+4.05%)
Sep 13, 2018 6.719 7.386 6.614 7.312 242,465 +0.57(+8.42%)
Sep 12, 2018 7.411 7.534 6.373 6.744 563,614 -0.72(-9.60%)
Sep 11, 2018 7.658 7.707 7.435 7.460 118,741 -0.19(-2.42%)
Sep 10, 2018 7.756 7.756 7.559 7.645 96,961 +0.04(+0.49%)
Sep 07, 2018 7.682 7.781 7.295 7.608 58,497 -0.07(-0.96%)
Sep 06, 2018 7.584 7.831 7.568 7.682 99,914 +0.07(+0.97%)
Sep 05, 2018 7.806 7.843 7.509 7.608 152,841 +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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.