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 (%)
May 31, 2002 0.1360 0.1370 0.1322 0.1322 65,581 +0.00(+0.76%)
May 28, 2002 0.1340 0.1342 0.1312 0.1312 12,023 +0.00(+0.80%)
May 27, 2002 0.1311 0.1311 0.1299 0.1301 51,372 +0.00(+0.00%)
May 24, 2002 0.1311 0.1311 0.1299 0.1301 51,372 +0.00(+0.79%)
May 23, 2002 0.1301 0.1301 0.1291 0.1291 12,023 -0.01(-4.22%)
May 22, 2002 0.1297 0.1348 0.1297 0.1348 2,186 +0.01(+3.92%)
May 21, 2002 0.1314 0.1314 0.1291 0.1297 25,139 -0.00(-1.85%)
May 20, 2002 0.1372 0.1419 0.1321 0.1322 161,767 -0.00(-0.15%)
May 17, 2002 0.1378 0.1378 0.1269 0.1324 109,302 -0.01(-4.68%)
May 16, 2002 0.1342 0.1409 0.1342 0.1389 177,070 +0.00(+3.48%)
May 15, 2002 0.1301 0.1342 0.1228 0.1342 338,838 +0.00(+1.54%)
May 14, 2002 0.1322 0.1322 0.1322 0.1322 0 +0.00(+0.00%)
May 13, 2002 0.1311 0.1332 0.1311 0.1322 12,023 +0.00(+3.17%)
May 10, 2002 0.1301 0.1301 0.1281 0.1281 13,116 -0.00(-2.33%)
May 09, 2002 0.1311 0.1311 0.1311 0.1311 7,651 -0.00(-0.02%)
May 08, 2002 0.1312 0.1312 0.1312 0.1312 0 +0.00(+0.00%)
May 07, 2002 0.1322 0.1322 0.1311 0.1312 20,767 -0.00(-0.75%)
May 06, 2002 0.1322 0.1322 0.1322 0.1322 16,395 -0.00(-0.01%)
May 03, 2002 0.1322 0.1324 0.1322 0.1322 7,651 +0.00(+0.01%)
May 02, 2002 0.1311 0.1332 0.1311 0.1322 84,163 -0.00(-1.52%)
May 01, 2002 0.1342 0.1342 0.1342 0.1342 0 +0.00(+0.00%)
Apr 30, 2002 0.1322 0.1342 0.1311 0.1342 22,953 +0.00(+0.00%)
Apr 29, 2002 0.1342 0.1342 0.1342 0.1342 0 +0.00(+0.00%)
Apr 26, 2002 0.1352 0.1370 0.1342 0.1342 41,534 -0.00(-0.60%)
Apr 25, 2002 0.1350 0.1350 0.1342 0.1350 55,744 +0.00(+1.07%)
Apr 24, 2002 0.1336 0.1336 0.1336 0.1336 1,093 +0.00(+1.08%)
Apr 23, 2002 0.1322 0.1322 0.1322 0.1322 0 +0.00(+0.00%)
Apr 22, 2002 0.1305 0.1322 0.1305 0.1322 167,233 +0.00(+1.09%)
Apr 19, 2002 0.1307 0.1307 0.1307 0.1307 0 +0.00(+0.00%)
Apr 18, 2002 0.1307 0.1307 0.1307 0.1307 41,534 +0.00(+0.31%)
Apr 17, 2002 0.1306 0.1306 0.1303 0.1303 32,790 -0.00(-1.38%)
Apr 16, 2002 0.1315 0.1322 0.1315 0.1322 103,837 +0.00(+1.56%)
Apr 15, 2002 0.1291 0.1319 0.1291 0.1301 96,186 +0.00(+1.59%)
Apr 12, 2002 0.1250 0.1281 0.1250 0.1281 89,628 +0.00(+2.44%)
Apr 11, 2002 0.1252 0.1281 0.1250 0.1250 54,651 -0.00(-1.60%)
Apr 10, 2002 0.1269 0.1271 0.1246 0.1271 55,744 +0.00(+0.48%)
Apr 09, 2002 0.1218 0.1265 0.1218 0.1265 97,279 +0.01(+5.42%)
Apr 08, 2002 0.1200 0.1200 0.1195 0.1200 57,930 +0.00(+0.34%)
Apr 05, 2002 0.1195 0.1195 0.1195 0.1195 5,465 +0.01(+4.63%)
Apr 04, 2002 0.1193 0.1193 0.1143 0.1143 10,930 -0.01(-4.74%)
Apr 03, 2002 0.1197 0.1218 0.1197 0.1199 132,256 +0.00(+1.72%)
Apr 02, 2002 0.1179 0.1179 0.1179 0.1179 1,093 +0.00(+1.40%)
Apr 01, 2002 0.1196 0.1200 0.1163 0.1163 44,814 -0.00(-1.38%)
Mar 29, 2002 0.1179 0.1179 0.1179 0.1179 43,721 +0.00(+0.00%)
Mar 28, 2002 0.1179 0.1179 0.1179 0.1179 43,721 +0.01(+5.45%)
Mar 27, 2002 0.1118 0.1118 0.1118 0.1118 0 +0.00(+0.00%)
Mar 26, 2002 0.1118 0.1118 0.1118 0.1118 0 +0.00(+0.00%)
Mar 25, 2002 0.1100 0.1118 0.1100 0.1118 28,418 -0.00(-1.79%)
Mar 22, 2002 0.1139 0.1139 0.1139 0.1139 27,325 -0.00(-0.04%)
Mar 21, 2002 0.1139 0.1139 0.1139 0.1139 5,465 +0.00(+1.85%)
Mar 20, 2002 0.1118 0.1118 0.1118 0.1118 6,558 +0.00(+0.00%)
Mar 19, 2002 0.1139 0.1139 0.1057 0.1118 10,930 -0.01(-4.35%)
Mar 18, 2002 0.1151 0.1169 0.1151 0.1169 12,023 +0.00(+0.88%)
Mar 15, 2002 0.1159 0.1159 0.1159 0.1159 3,279 +0.00(+0.00%)
Mar 14, 2002 0.1159 0.1159 0.1159 0.1159 1,093 +0.01(+8.37%)
Mar 13, 2002 0.1069 0.1069 0.1069 0.1069 1,093 -0.00(-2.41%)
Mar 12, 2002 0.1086 0.1096 0.1086 0.1096 200,023 -0.00(-1.10%)
Mar 11, 2002 0.1078 0.1108 0.1078 0.1108 230,628 -0.00(-1.80%)
Mar 08, 2002 0.1128 0.1128 0.1128 0.1128 10,930 +0.00(+4.13%)
Mar 07, 2002 0.1069 0.1084 0.1069 0.1084 33,883 -0.00(-1.66%)
Mar 06, 2002 0.1090 0.1102 0.1090 0.1102 32,790 +0.00(+3.24%)
Mar 05, 2002 0.1067 0.1067 0.1067 0.1067 28,418 +0.00(+0.00%)
Mar 04, 2002 0.1098 0.1108 0.1067 0.1067 115,860 -0.01(-7.57%)
Mar 01, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 28, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 27, 2002 0.1155 0.1155 0.1155 0.1155 0 +0.00(+0.00%)
Feb 26, 2002 0.1155 0.1155 0.1155 0.1155 1,093 +0.00(+3.27%)
Feb 25, 2002 0.1118 0.1118 0.1118 0.1118 19,674 +0.00(+0.92%)
Feb 22, 2002 0.1108 0.1108 0.1108 0.1108 0 +0.00(+0.00%)
Feb 21, 2002 0.1132 0.1132 0.1049 0.1108 53,558 -0.00(-2.33%)
Feb 20, 2002 0.1134 0.1137 0.1134 0.1134 76,511 -0.00(-2.11%)
Feb 19, 2002 0.1151 0.1159 0.1151 0.1159 9,837 +0.00(+1.75%)
Feb 18, 2002 0.1161 0.1204 0.1139 0.1139 39,348 +0.00(+0.00%)
Feb 15, 2002 0.1161 0.1204 0.1139 0.1139 39,348 -0.00(-0.85%)
Feb 14, 2002 0.1159 0.1177 0.1128 0.1149 491,861 -0.00(-2.59%)
Feb 13, 2002 0.1179 0.1179 0.1179 0.1179 60,116 -0.00(-0.02%)
Feb 12, 2002 0.1179 0.1179 0.1179 0.1179 1,093 -0.00(-1.68%)
Feb 11, 2002 0.1200 0.1200 0.1200 0.1200 1,093 +0.00(+0.00%)
Feb 08, 2002 0.1200 0.1200 0.1200 0.1200 2,186 +0.00(+0.00%)
Feb 07, 2002 0.1200 0.1200 0.1200 0.1200 5,465 +0.00(+3.69%)
Feb 06, 2002 0.1189 0.1200 0.1157 0.1157 67,767 -0.00(-1.90%)
Feb 05, 2002 0.1179 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Feb 04, 2002 0.1179 0.1179 0.1169 0.1179 39,348 +0.00(+0.00%)
Feb 01, 2002 0.1189 0.1200 0.1179 0.1179 38,255 -0.00(-1.69%)
Jan 31, 2002 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 30, 2002 0.1179 0.1200 0.1179 0.1200 32,790 +0.00(+1.72%)
Jan 29, 2002 0.1179 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Jan 28, 2002 0.1179 0.1179 0.1179 0.1179 3,279 +0.00(+0.00%)
Jan 25, 2002 0.1179 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Jan 24, 2002 0.1179 0.1179 0.1179 0.1179 10,930 -0.00(-0.02%)
Jan 23, 2002 0.1181 0.1181 0.1179 0.1179 13,116 -0.00(-0.15%)
Jan 22, 2002 0.1181 0.1181 0.1181 0.1181 30,604 +0.00(+0.00%)
Jan 21, 2002 0.1181 0.1181 0.1181 0.1181 10,930 +0.00(+0.00%)
Jan 18, 2002 0.1181 0.1181 0.1181 0.1181 10,930 -0.00(-1.86%)
Jan 17, 2002 0.1203 0.1204 0.1203 0.1204 6,558 +0.00(+2.05%)
Jan 16, 2002 0.1179 0.1179 0.1179 0.1179 1,093 +0.00(+0.02%)
Jan 15, 2002 0.1179 0.1179 0.1179 0.1179 43,721 +0.00(+0.00%)
Jan 14, 2002 0.1179 0.1202 0.1179 0.1179 57,930 -0.00(-0.86%)
Jan 11, 2002 0.1159 0.1189 0.1159 0.1189 67,767 +0.00(+0.86%)
Jan 10, 2002 0.1181 0.1181 0.1179 0.1179 65,581 +0.01(+4.88%)
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.