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 (%)
Jul 31, 2002 0.1525 0.1525 0.1423 0.1423 71,042 -0.01(-6.54%)
Jul 30, 2002 0.1521 0.1523 0.1521 0.1523 123,504 -0.00(-1.32%)
Jul 29, 2002 0.1529 0.1543 0.1525 0.1543 74,321 +0.00(+1.47%)
Jul 26, 2002 0.1512 0.1541 0.1512 0.1521 19,673 +0.00(+2.47%)
Jul 25, 2002 0.1486 0.1505 0.1484 0.1484 31,695 -0.00(-1.75%)
Jul 24, 2002 0.1510 0.1511 0.1476 0.1511 26,230 +0.00(+0.39%)
Jul 23, 2002 0.1525 0.1525 0.1505 0.1505 52,461 -0.00(-1.06%)
Jul 22, 2002 0.1525 0.1535 0.1478 0.1521 146,456 +0.01(+4.03%)
Jul 19, 2002 0.1441 0.1484 0.1423 0.1462 144,270 +0.01(+7.31%)
Jul 17, 2002 0.1362 0.1362 0.1362 0.1362 0 -0.00(-0.74%)
Jul 12, 2002 0.1332 0.1372 0.1328 0.1372 54,647 +0.00(+3.05%)
Jul 11, 2002 0.1326 0.1423 0.1326 0.1332 37,160 +0.00(+0.46%)
Jul 10, 2002 0.1342 0.1342 0.1135 0.1326 31,695 -0.01(-4.68%)
Jul 09, 2002 0.1423 0.1423 0.1391 0.1391 136,619 -0.00(-2.29%)
Jul 08, 2002 0.1403 0.1423 0.1403 0.1423 122,411 +0.00(+1.45%)
Jul 05, 2002 0.1403 0.1403 0.1403 0.1403 0 +0.00(+0.00%)
Jul 04, 2002 0.1362 0.1403 0.1362 0.1403 21,859 +0.00(+0.00%)
Jul 03, 2002 0.1362 0.1403 0.1362 0.1403 21,859 +0.00(+2.98%)
Jul 02, 2002 0.1362 0.1362 0.1362 0.1362 10,929 -0.01(-4.29%)
Jul 01, 2002 0.1403 0.1423 0.1403 0.1423 17,487 -0.00(-1.41%)
Jun 28, 2002 0.1413 0.1468 0.1413 0.1444 115,853 +0.00(+1.57%)
Jun 27, 2002 0.1362 0.1421 0.1352 0.1421 24,045 +0.01(+5.11%)
Jun 26, 2002 0.1358 0.1358 0.1352 0.1352 46,997 +0.00(+0.00%)
Jun 25, 2002 0.1352 0.1352 0.1352 0.1352 0 -0.00(-2.21%)
Jun 21, 2002 0.1370 0.1383 0.1352 0.1383 7,650 +0.00(+0.89%)
Jun 20, 2002 0.1271 0.1370 0.1271 0.1370 50,276 +0.01(+8.53%)
Jun 19, 2002 0.1322 0.1322 0.1263 0.1263 60,112 -0.01(-4.49%)
Jun 18, 2002 0.1342 0.1358 0.1322 0.1322 63,391 -0.00(-1.49%)
Jun 17, 2002 0.1285 0.1342 0.1285 0.1342 38,253 +0.01(+4.41%)
Jun 14, 2002 0.1285 0.1285 0.1285 0.1285 2,185 +0.00(+0.33%)
Jun 12, 2002 0.1281 0.1281 0.1281 0.1281 41,532 +0.00(+0.00%)
Jun 11, 2002 0.1281 0.1281 0.1281 0.1281 5,464 +0.00(+1.45%)
Jun 10, 2002 0.1263 0.1263 0.1263 0.1263 10,929 +0.00(+0.00%)
Jun 07, 2002 0.1263 0.1263 0.1263 0.1263 10,929 -0.00(-1.43%)
Jun 06, 2002 0.1281 0.1281 0.1281 0.1281 0 +0.00(+0.00%)
Jun 05, 2002 0.1252 0.1338 0.1252 0.1281 378,163 -0.00(-3.08%)
May 31, 2002 0.1360 0.1370 0.1322 0.1322 65,577 +0.00(+0.76%)
May 28, 2002 0.1340 0.1342 0.1312 0.1312 12,022 +0.00(+0.80%)
May 27, 2002 0.1311 0.1311 0.1299 0.1301 51,369 +0.00(+0.00%)
May 24, 2002 0.1311 0.1311 0.1299 0.1301 51,369 +0.00(+0.79%)
May 23, 2002 0.1301 0.1301 0.1291 0.1291 12,022 -0.01(-4.22%)
May 22, 2002 0.1297 0.1348 0.1297 0.1348 2,185 +0.01(+3.92%)
May 21, 2002 0.1314 0.1314 0.1291 0.1297 25,138 -0.00(-1.85%)
May 20, 2002 0.1372 0.1419 0.1321 0.1322 161,757 -0.00(-0.15%)
May 17, 2002 0.1379 0.1379 0.1269 0.1324 109,295 -0.01(-4.68%)
May 16, 2002 0.1342 0.1409 0.1342 0.1389 177,059 +0.00(+3.48%)
May 15, 2002 0.1301 0.1342 0.1228 0.1342 338,817 +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 12,022 +0.00(+3.17%)
May 10, 2002 0.1301 0.1301 0.1281 0.1281 13,115 -0.00(-2.32%)
May 09, 2002 0.1311 0.1312 0.1311 0.1311 7,650 -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 20,766 -0.00(-0.75%)
May 06, 2002 0.1322 0.1322 0.1322 0.1322 16,394 -0.00(-0.01%)
May 03, 2002 0.1322 0.1324 0.1322 0.1322 7,650 +0.00(+0.01%)
May 02, 2002 0.1311 0.1332 0.1311 0.1322 84,157 -0.00(-1.52%)
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.