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 (%)
Apr 29, 2016 2.870 2.935 2.856 2.930 21,558 +0.05(+1.80%)
Apr 28, 2016 2.930 2.954 2.865 2.878 32,056 -0.06(-2.10%)
Apr 27, 2016 2.954 2.954 2.925 2.939 8,936 +0.01(+0.34%)
Apr 26, 2016 2.935 2.962 2.930 2.930 4,453 -0.02(-0.84%)
Apr 25, 2016 2.915 2.959 2.915 2.954 10,703 +0.03(+1.18%)
Apr 22, 2016 2.944 2.959 2.920 2.920 13,377 -0.04(-1.50%)
Apr 21, 2016 2.964 2.964 2.920 2.964 37,377 +0.00(+0.05%)
Apr 20, 2016 3.014 3.014 2.954 2.963 38,199 -0.05(-1.69%)
Apr 19, 2016 3.033 3.033 3.011 3.014 9,758 -0.01(-0.49%)
Apr 18, 2016 2.999 3.058 2.999 3.028 3,748 +0.04(+1.32%)
Apr 15, 2016 3.014 3.048 2.989 2.989 25,169 -0.02(-0.66%)
Apr 14, 2016 3.002 3.014 2.989 3.009 2,060 +0.01(+0.33%)
Apr 13, 2016 3.019 3.019 2.969 2.999 21,293 +0.03(+1.00%)
Apr 12, 2016 3.033 3.070 2.964 2.969 36,282 -0.09(-2.91%)
Apr 11, 2016 3.038 3.073 2.994 3.058 17,866 +0.02(+0.81%)
Apr 08, 2016 3.038 3.055 2.999 3.033 22,326 +0.00(+0.03%)
Apr 07, 2016 3.028 3.051 3.004 3.033 16,638 +0.00(+0.13%)
Apr 06, 2016 3.033 3.053 2.994 3.028 26,386 -0.01(-0.33%)
Apr 05, 2016 3.083 3.083 3.038 3.038 17,480 -0.04(-1.44%)
Apr 04, 2016 3.112 3.112 3.083 3.083 8,626 -0.03(-0.95%)
Apr 01, 2016 3.122 3.122 3.103 3.112 14,349 +0.02(+0.80%)
Mar 31, 2016 3.098 3.152 3.088 3.088 29,827 +0.00(+0.16%)
Mar 30, 2016 3.112 3.132 3.038 3.083 24,346 +0.00(+0.00%)
Mar 29, 2016 3.083 3.152 3.058 3.083 26,724 +0.02(+0.65%)
Mar 28, 2016 3.043 3.078 3.024 3.063 30,548 +0.00(+0.16%)
Mar 24, 2016 3.088 3.058 3.058 3.058 24,289 -0.02(-0.64%)
Mar 23, 2016 3.112 3.136 3.068 3.078 12,005 -0.02(-0.64%)
Mar 22, 2016 3.112 3.157 3.073 3.098 77,467 -0.01(-0.32%)
Mar 21, 2016 3.014 3.147 3.009 3.108 55,230 +0.11(+3.80%)
Mar 18, 2016 3.004 3.014 2.994 2.994 34,209 -0.01(-0.33%)
Mar 17, 2016 3.009 3.028 2.964 3.004 70,856 +0.02(+0.66%)
Mar 16, 2016 2.994 3.028 2.964 2.984 75,198 +0.00(+0.17%)
Mar 15, 2016 2.994 3.028 2.954 2.979 43,538 -0.01(-0.33%)
Mar 14, 2016 3.043 3.043 2.979 2.989 30,683 -0.04(-1.47%)
Mar 11, 2016 3.033 3.038 2.979 3.033 11,778 +0.01(+0.33%)
Mar 10, 2016 3.127 3.127 2.979 3.024 21,660 -0.07(-2.39%)
Mar 09, 2016 3.127 3.127 3.068 3.098 12,766 -0.00(-0.16%)
Mar 08, 2016 3.112 3.137 3.088 3.103 6,052 +0.00(+0.00%)
Mar 07, 2016 3.058 3.157 3.058 3.103 18,613 +0.04(+1.45%)
Mar 04, 2016 3.112 3.142 3.063 3.058 42,415 -0.06(-2.06%)
Mar 03, 2016 3.108 3.152 3.088 3.122 27,181 +0.03(+0.96%)
Mar 02, 2016 3.038 3.103 3.014 3.093 44,117 +0.06(+1.95%)
Mar 01, 2016 3.078 3.112 3.033 3.033 30,888 -0.04(-1.29%)
Feb 29, 2016 3.053 3.112 3.043 3.073 30,090 +0.04(+1.30%)
Feb 26, 2016 3.063 3.063 2.984 3.033 27,202 +0.01(+0.49%)
Feb 25, 2016 2.999 3.078 2.999 3.019 17,247 +0.00(+0.00%)
Feb 24, 2016 3.019 3.058 2.964 3.019 60,727 -0.00(-0.16%)
Feb 23, 2016 3.014 3.112 3.009 3.024 41,974 +0.01(+0.33%)
Feb 22, 2016 3.162 3.162 3.014 3.014 62,347 -0.03(-0.97%)
Feb 19, 2016 3.033 3.073 3.019 3.043 81,394 +0.02(+0.82%)
Feb 18, 2016 2.826 3.053 2.821 3.019 183,243 +0.30(+10.89%)
Feb 17, 2016 2.707 2.757 2.707 2.722 19,880 +0.05(+2.04%)
Feb 16, 2016 2.668 2.693 2.658 2.668 28,515 +0.04(+1.69%)
Feb 12, 2016 2.653 2.623 2.623 2.623 49,388 -0.03(-1.30%)
Feb 11, 2016 2.683 2.683 2.653 2.658 29,204 -0.05(-2.00%)
Feb 10, 2016 2.693 2.717 2.673 2.712 15,219 +0.04(+1.48%)
Feb 09, 2016 2.643 2.683 2.643 2.673 9,958 +0.01(+0.56%)
Feb 08, 2016 2.658 2.688 2.643 2.658 37,183 +0.01(+0.56%)
Feb 05, 2016 2.673 2.673 2.643 2.643 28,645 +0.02(+0.75%)
Feb 04, 2016 2.663 2.678 2.618 2.623 30,922 +0.02(+0.95%)
Feb 03, 2016 2.604 2.638 2.599 2.599 28,440 -0.02(-0.94%)
Feb 02, 2016 2.715 2.717 2.599 2.623 16,978 -0.11(-4.15%)
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.