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 )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2014 3.483 3.498 3.404 3.439 64,549 -0.02(-0.57%)
Feb 27, 2014 3.523 3.523 3.449 3.458 84,727 -0.02(-0.57%)
Feb 26, 2014 3.394 3.478 3.394 3.478 219,475 +0.06(+1.88%)
Feb 25, 2014 3.424 3.478 3.409 3.414 65,923 -0.02(-0.72%)
Feb 24, 2014 3.424 3.463 3.399 3.439 85,193 -0.02(-0.71%)
Feb 21, 2014 3.424 3.498 3.399 3.463 43,085 +0.03(+0.86%)
Feb 20, 2014 3.443 3.478 3.409 3.434 37,859 +0.04(+1.16%)
Feb 19, 2014 3.439 3.502 3.384 3.394 93,026 -0.07(-2.00%)
Feb 18, 2014 3.562 3.646 3.429 3.463 139,698 -0.11(-3.18%)
Feb 14, 2014 3.621 3.577 3.577 3.577 48,781 -0.04(-1.23%)
Feb 13, 2014 3.636 3.661 3.539 3.621 106,537 +0.01(+0.27%)
Feb 12, 2014 3.478 3.641 3.458 3.611 435,601 +0.15(+4.43%)
Feb 11, 2014 3.483 3.483 3.429 3.458 53,355 -0.02(-0.57%)
Feb 10, 2014 3.656 3.656 3.424 3.478 222,811 -0.20(-5.38%)
Feb 07, 2014 3.503 3.676 3.468 3.676 223,025 +0.21(+5.98%)
Feb 06, 2014 3.493 3.498 3.458 3.468 51,801 +0.02(+0.57%)
Feb 05, 2014 3.525 3.525 3.419 3.448 83,742 -0.08(-2.24%)
Feb 04, 2014 3.592 3.597 3.488 3.527 121,244 -0.03(-0.97%)
Feb 03, 2014 3.582 3.651 3.524 3.562 92,599 -0.04(-1.10%)
Jan 31, 2014 3.681 3.681 3.572 3.602 174,588 -0.06(-1.62%)
Jan 30, 2014 3.681 3.705 3.607 3.661 73,210 -0.01(-0.40%)
Jan 29, 2014 3.755 3.804 3.607 3.676 552,455 -0.06(-1.72%)
Jan 28, 2014 3.409 3.784 3.409 3.740 485,552 +0.28(+8.14%)
Jan 27, 2014 3.350 3.611 3.127 3.458 567,088 +0.15(+4.63%)
Jan 24, 2014 3.498 3.508 3.226 3.305 152,191 -0.28(-7.72%)
Jan 23, 2014 3.216 3.582 3.187 3.582 934,699 +0.37(+11.54%)
Jan 22, 2014 3.137 3.211 3.117 3.211 593,468 +0.06(+1.88%)
Jan 21, 2014 3.103 3.152 3.103 3.152 126,536 +0.05(+1.59%)
Jan 17, 2014 3.112 3.103 3.103 3.103 84,810 -0.03(-1.10%)
Jan 16, 2014 3.103 3.137 3.088 3.137 199,594 +0.02(+0.79%)
Jan 15, 2014 3.083 3.132 3.068 3.112 137,860 +0.03(+0.96%)
Jan 14, 2014 3.088 3.112 3.019 3.083 96,838 -0.03(-1.11%)
Jan 13, 2014 3.028 3.117 3.014 3.117 50,317 +0.06(+2.10%)
Jan 10, 2014 2.995 3.088 2.994 3.053 64,156 -0.03(-0.96%)
Jan 09, 2014 3.098 3.117 3.063 3.083 8,906 -0.00(-0.16%)
Jan 08, 2014 3.115 3.115 3.043 3.088 7,535 -0.03(-0.95%)
Jan 07, 2014 3.093 3.119 2.989 3.117 41,452 +0.01(+0.32%)
Jan 06, 2014 3.083 3.122 3.068 3.108 56,414 +0.04(+1.45%)
Jan 03, 2014 3.033 3.147 3.033 3.063 62,638 +0.02(+0.81%)
Jan 02, 2014 3.122 3.122 3.038 3.038 86,498 -0.06(-2.07%)
Dec 31, 2013 3.098 3.103 3.103 3.103 11,335 +0.03(+1.13%)
Dec 30, 2013 3.063 3.117 3.063 3.068 45,981 -0.03(-1.11%)
Dec 27, 2013 3.096 3.152 3.096 3.103 39,053 -0.05(-1.57%)
Dec 26, 2013 3.152 3.152 3.073 3.152 27,179 +0.00(+0.00%)
Dec 24, 2013 3.112 3.152 3.078 3.152 34,916 +0.00(+0.00%)
Dec 23, 2013 3.152 3.152 3.093 3.152 175,386 +0.01(+0.31%)
Dec 20, 2013 3.098 3.142 3.073 3.142 58,282 +0.00(+0.00%)
Dec 19, 2013 3.098 3.147 3.009 3.142 55,471 +0.05(+1.76%)
Dec 18, 2013 3.024 3.112 3.024 3.088 20,682 +0.03(+1.13%)
Dec 17, 2013 3.088 3.088 3.024 3.053 45,820 -0.01(-0.32%)
Dec 16, 2013 3.078 3.112 3.063 3.063 15,152 +0.01(+0.32%)
Dec 13, 2013 3.112 3.112 3.043 3.053 27,878 +0.00(+0.00%)
Dec 12, 2013 3.068 3.068 3.014 3.053 36,349 +0.00(+0.16%)
Dec 11, 2013 3.108 3.108 3.019 3.048 57,912 -0.07(-2.22%)
Dec 10, 2013 3.152 3.152 3.068 3.117 24,374 -0.03(-0.94%)
Dec 09, 2013 3.137 3.162 3.068 3.147 38,482 -0.00(-0.16%)
Dec 06, 2013 3.152 3.152 3.099 3.152 0 +0.01(+0.31%)
Dec 05, 2013 2.984 3.142 2.984 3.142 0 +0.01(+0.47%)
Dec 04, 2013 3.112 3.142 3.073 3.127 0 +0.00(+0.16%)
Dec 03, 2013 3.073 3.152 3.073 3.122 0 -0.00(-0.16%)
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.