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 (%)
Mar 29, 2002 0.1182 0.1182 0.1182 0.1182 43,630 +0.00(+0.00%)
Mar 28, 2002 0.1182 0.1182 0.1182 0.1182 43,630 +0.01(+5.46%)
Mar 27, 2002 0.1121 0.1121 0.1121 0.1121 0 +0.00(+0.00%)
Mar 26, 2002 0.1121 0.1121 0.1121 0.1121 0 +0.00(+0.00%)
Mar 25, 2002 0.1102 0.1121 0.1102 0.1121 28,359 -0.00(-1.79%)
Mar 22, 2002 0.1141 0.1141 0.1141 0.1141 27,268 -0.00(-0.04%)
Mar 21, 2002 0.1141 0.1141 0.1141 0.1141 5,453 +0.00(+1.86%)
Mar 20, 2002 0.1121 0.1121 0.1121 0.1121 6,544 +0.00(+0.00%)
Mar 19, 2002 0.1141 0.1141 0.1059 0.1121 10,907 -0.01(-4.35%)
Mar 18, 2002 0.1153 0.1171 0.1153 0.1171 11,998 +0.00(+0.88%)
Mar 15, 2002 0.1161 0.1161 0.1161 0.1161 3,272 +0.00(+0.00%)
Mar 14, 2002 0.1161 0.1161 0.1161 0.1161 1,090 +0.01(+8.37%)
Mar 13, 2002 0.1072 0.1072 0.1072 0.1072 1,090 -0.00(-2.41%)
Mar 12, 2002 0.1088 0.1098 0.1088 0.1098 199,608 -0.00(-1.10%)
Mar 11, 2002 0.1080 0.1110 0.1080 0.1110 230,149 -0.00(-1.80%)
Mar 08, 2002 0.1131 0.1131 0.1131 0.1131 10,907 +0.00(+4.13%)
Mar 07, 2002 0.1072 0.1086 0.1072 0.1086 33,813 -0.00(-1.66%)
Mar 06, 2002 0.1092 0.1104 0.1092 0.1104 32,722 +0.00(+3.24%)
Mar 05, 2002 0.1070 0.1070 0.1070 0.1070 28,359 +0.00(+0.00%)
Mar 04, 2002 0.1100 0.1110 0.1070 0.1070 115,620 -0.01(-7.57%)
Mar 01, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 28, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 27, 2002 0.1157 0.1157 0.1157 0.1157 0 +0.00(+0.00%)
Feb 26, 2002 0.1157 0.1157 0.1157 0.1157 1,090 +0.00(+3.27%)
Feb 25, 2002 0.1121 0.1121 0.1121 0.1121 19,633 +0.00(+0.92%)
Feb 22, 2002 0.1110 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Feb 21, 2002 0.1135 0.1135 0.1051 0.1110 53,447 -0.00(-2.33%)
Feb 20, 2002 0.1137 0.1139 0.1137 0.1137 76,352 -0.00(-2.11%)
Feb 19, 2002 0.1153 0.1161 0.1153 0.1161 9,816 +0.00(+1.75%)
Feb 18, 2002 0.1163 0.1206 0.1141 0.1141 39,267 +0.00(+0.00%)
Feb 15, 2002 0.1163 0.1206 0.1141 0.1141 39,267 -0.00(-0.85%)
Feb 14, 2002 0.1161 0.1180 0.1131 0.1151 490,840 -0.00(-2.59%)
Feb 13, 2002 0.1182 0.1182 0.1182 0.1182 59,991 -0.00(-0.02%)
Feb 12, 2002 0.1182 0.1182 0.1182 0.1182 1,090 -0.00(-1.68%)
Feb 11, 2002 0.1202 0.1202 0.1202 0.1202 1,090 +0.00(+0.00%)
Feb 08, 2002 0.1202 0.1202 0.1202 0.1202 2,181 +0.00(+0.00%)
Feb 07, 2002 0.1202 0.1202 0.1202 0.1202 5,453 +0.00(+3.69%)
Feb 06, 2002 0.1192 0.1202 0.1159 0.1159 67,626 -0.00(-1.90%)
Feb 05, 2002 0.1182 0.1182 0.1182 0.1182 0 +0.00(+0.00%)
Feb 04, 2002 0.1182 0.1182 0.1171 0.1182 39,267 +0.00(+0.00%)
Feb 01, 2002 0.1192 0.1202 0.1182 0.1182 38,176 -0.00(-1.69%)
Jan 31, 2002 0.1202 0.1202 0.1202 0.1202 0 +0.00(+0.00%)
Jan 30, 2002 0.1182 0.1202 0.1182 0.1202 32,722 +0.00(+1.72%)
Jan 29, 2002 0.1182 0.1182 0.1182 0.1182 0 +0.00(+0.00%)
Jan 28, 2002 0.1182 0.1182 0.1182 0.1182 3,272 +0.00(+0.00%)
Jan 25, 2002 0.1182 0.1182 0.1182 0.1182 0 +0.00(+0.00%)
Jan 24, 2002 0.1182 0.1182 0.1182 0.1182 10,907 -0.00(-0.02%)
Jan 23, 2002 0.1184 0.1184 0.1182 0.1182 13,089 -0.00(-0.15%)
Jan 22, 2002 0.1184 0.1184 0.1184 0.1184 30,541 +0.00(+0.00%)
Jan 21, 2002 0.1184 0.1184 0.1184 0.1184 10,907 +0.00(+0.00%)
Jan 18, 2002 0.1184 0.1184 0.1184 0.1184 10,907 -0.00(-1.86%)
Jan 17, 2002 0.1206 0.1206 0.1206 0.1206 6,544 +0.00(+2.05%)
Jan 16, 2002 0.1182 0.1182 0.1182 0.1182 1,090 +0.00(+0.02%)
Jan 15, 2002 0.1182 0.1182 0.1182 0.1182 43,630 +0.00(+0.00%)
Jan 14, 2002 0.1182 0.1204 0.1182 0.1182 57,810 -0.00(-0.85%)
Jan 11, 2002 0.1161 0.1192 0.1161 0.1192 67,626 +0.00(+0.86%)
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.