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 (%)
Aug 30, 2002 0.1791 0.1830 0.1791 0.1830 17,487 +0.00(+0.00%)
Aug 29, 2002 0.1876 0.1876 0.1810 0.1830 140,991 -0.00(-2.60%)
Aug 28, 2002 0.1789 0.1879 0.1789 0.1879 48,090 +0.01(+4.41%)
Aug 27, 2002 0.1800 0.1805 0.1771 0.1799 74,321 -0.00(-0.56%)
Aug 26, 2002 0.1810 0.1831 0.1810 0.1810 41,532 -0.00(-1.11%)
Aug 23, 2002 0.1848 0.1848 0.1812 0.1830 13,115 -0.00(-0.11%)
Aug 22, 2002 0.1669 0.1834 0.1659 0.1832 120,225 +0.01(+3.56%)
Aug 21, 2002 0.1740 0.1769 0.1629 0.1769 91,808 +0.00(+1.16%)
Aug 20, 2002 0.1761 0.1769 0.1667 0.1749 72,135 -0.00(-1.15%)
Aug 16, 2002 0.1759 0.1769 0.1708 0.1769 66,342 -0.00(-0.57%)
Aug 15, 2002 0.1574 0.1838 0.1572 0.1779 219,684 +0.01(+7.36%)
Aug 14, 2002 0.1635 0.1667 0.1635 0.1657 64,484 +0.01(+3.16%)
Aug 13, 2002 0.1537 0.1607 0.1535 0.1606 59,019 +0.01(+5.19%)
Aug 12, 2002 0.1527 0.1527 0.1527 0.1527 2,185 -0.00(-2.09%)
Aug 07, 2002 0.1513 0.1559 0.1484 0.1559 113,667 +0.00(+2.27%)
Aug 06, 2002 0.1525 0.1525 0.1525 0.1525 0 +0.00(+0.00%)
Aug 05, 2002 0.1464 0.1525 0.1444 0.1525 24,045 -0.00(-0.66%)
Aug 02, 2002 0.1535 0.1535 0.1535 0.1535 1,092 +0.00(+0.00%)
Aug 01, 2002 0.1429 0.1535 0.1423 0.1535 91,808 +0.01(+7.86%)
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%)
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.