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 )

49.65 -2.16 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 4.257 4.419 4.109 4.282 67,063 -0.02(-0.57%)
Feb 27, 2017 4.307 4.406 4.257 4.307 34,468 +0.02(+0.58%)
Feb 24, 2017 4.233 4.307 4.233 4.282 17,913 +0.00(+0.00%)
Feb 23, 2017 4.282 4.356 4.282 4.282 19,832 -0.07(-1.70%)
Feb 22, 2017 4.406 4.406 4.297 4.356 28,506 -0.02(-0.56%)
Feb 21, 2017 4.455 4.455 4.332 4.381 62,389 -0.05(-1.12%)
Feb 17, 2017 4.431 4.431 4.431 0 +0.12(+2.87%)
Feb 16, 2017 4.356 4.406 4.282 4.307 38,433 -0.10(-2.25%)
Feb 15, 2017 4.332 4.406 4.161 4.406 99,895 +0.00(+0.00%)
Feb 14, 2017 4.384 4.431 4.282 4.406 56,365 -0.02(-0.56%)
Feb 13, 2017 4.455 4.505 4.257 4.431 70,152 -0.02(-0.56%)
Feb 10, 2017 4.505 4.505 4.406 4.455 43,087 +0.00(+0.00%)
Feb 09, 2017 4.455 4.505 4.455 4.455 28,349 +0.02(+0.56%)
Feb 08, 2017 4.455 4.530 4.282 4.431 105,858 -0.12(-2.72%)
Feb 07, 2017 4.530 4.604 4.499 4.554 75,418 +0.05(+1.10%)
Feb 06, 2017 4.554 4.632 4.238 4.505 190,193 -0.07(-1.62%)
Feb 03, 2017 4.678 4.678 4.505 4.579 78,492 -0.10(-2.12%)
Feb 02, 2017 4.678 4.703 4.554 4.678 63,215 +0.00(+0.00%)
Feb 01, 2017 4.752 4.752 4.604 4.678 45,000 -0.07(-1.56%)
Jan 31, 2017 4.530 4.827 4.406 4.752 90,698 +0.25(+5.49%)
Jan 30, 2017 4.554 4.554 4.455 4.505 24,192 -0.07(-1.62%)
Jan 27, 2017 4.579 4.579 4.530 4.579 11,308 +0.07(+1.65%)
Jan 26, 2017 4.554 4.579 4.505 4.505 9,411 -0.05(-1.09%)
Jan 25, 2017 4.554 4.567 4.455 4.554 58,643 +0.00(+0.00%)
Jan 24, 2017 4.579 4.579 4.505 4.554 55,137 -0.05(-1.08%)
Jan 23, 2017 4.579 4.653 4.530 4.604 104,048 +0.07(+1.64%)
Jan 20, 2017 4.530 4.579 4.455 4.530 40,009 +0.04(+0.83%)
Jan 19, 2017 4.431 4.530 4.307 4.492 49,771 +0.11(+2.54%)
Jan 18, 2017 4.332 4.480 4.257 4.381 67,909 +0.10(+2.31%)
Jan 17, 2017 4.282 4.332 4.267 4.282 44,313 +0.00(+0.00%)
Jan 13, 2017 4.282 4.282 4.282 0 +0.02(+0.58%)
Jan 12, 2017 4.109 4.431 4.035 4.257 61,437 +0.20(+4.88%)
Jan 11, 2017 4.035 4.109 3.985 4.059 33,027 +0.07(+1.86%)
Jan 10, 2017 3.985 4.109 3.837 3.985 25,731 -0.05(-1.23%)
Jan 09, 2017 4.109 4.158 3.762 4.035 51,040 -0.10(-2.40%)
Jan 06, 2017 4.158 4.233 4.134 4.134 30,730 -0.02(-0.60%)
Jan 05, 2017 4.134 4.208 4.089 4.158 19,855 +0.02(+0.60%)
Jan 04, 2017 4.183 4.257 4.035 4.134 80,456 -0.05(-1.18%)
Jan 03, 2017 4.208 4.257 4.109 4.183 55,480 -0.02(-0.59%)
Dec 30, 2016 4.208 4.208 4.208 0 +0.05(+1.19%)
Dec 29, 2016 4.134 4.233 4.084 4.158 30,308 +0.01(+0.30%)
Dec 28, 2016 4.183 4.183 4.109 4.146 15,812 +0.01(+0.30%)
Dec 27, 2016 4.084 4.158 4.064 4.134 23,872 +0.05(+1.21%)
Dec 23, 2016 4.084 4.084 4.084 0 +0.02(+0.61%)
Dec 22, 2016 4.059 4.109 4.010 4.059 18,687 -0.02(-0.61%)
Dec 21, 2016 4.109 4.183 3.985 4.084 69,689 +0.00(+0.00%)
Dec 20, 2016 4.084 4.158 4.084 4.084 38,457 +0.00(+0.00%)
Dec 19, 2016 4.080 4.134 3.994 4.084 41,253 +0.02(+0.61%)
Dec 16, 2016 4.059 4.158 4.021 4.059 28,147 -0.02(-0.61%)
Dec 15, 2016 4.035 4.084 4.035 4.084 8,708 +0.05(+1.23%)
Dec 14, 2016 4.109 4.109 3.985 4.035 21,697 -0.05(-1.21%)
Dec 13, 2016 4.222 4.222 4.064 4.084 54,523 +0.05(+1.23%)
Dec 12, 2016 4.084 4.084 3.936 4.035 37,793 -0.02(-0.61%)
Dec 09, 2016 4.059 4.183 4.059 4.059 30,411 -0.10(-2.38%)
Dec 08, 2016 4.158 4.208 4.158 4.158 51,583 +0.00(+0.00%)
Dec 07, 2016 4.035 4.158 3.982 4.158 73,503 +0.12(+3.07%)
Dec 06, 2016 4.010 4.158 3.936 4.035 61,106 +0.07(+1.87%)
Dec 05, 2016 4.035 4.158 3.960 3.960 105,898 +0.00(+0.00%)
Dec 02, 2016 3.960 4.059 3.936 3.960 26,488 +0.02(+0.63%)
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.