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 )

53.00 +1.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2003 0.1816 0.1816 0.1769 0.1772 141,000 -0.00(-2.16%)
Sep 29, 2003 0.1785 0.1820 0.1785 0.1811 18,581 +0.00(+0.44%)
Sep 26, 2003 0.1809 0.1809 0.1771 0.1803 158,762 -0.00(-0.34%)
Sep 25, 2003 0.1826 0.1826 0.1809 0.1809 21,860 -0.00(-0.45%)
Sep 24, 2003 0.1818 0.1818 0.1818 0.1818 10,930 -0.00(-1.23%)
Sep 23, 2003 0.1844 0.1870 0.1838 0.1840 28,418 -0.00(-2.15%)
Sep 22, 2003 0.1881 0.1881 0.1881 0.1881 0 +0.00(+0.00%)
Sep 19, 2003 0.1828 0.1889 0.1826 0.1881 64,488 +0.01(+3.35%)
Sep 18, 2003 0.1830 0.1840 0.1811 0.1820 47,098 -0.00(-0.56%)
Sep 17, 2003 0.1870 0.1897 0.1830 0.1830 126,791 -0.00(-2.40%)
Sep 16, 2003 0.1891 0.1901 0.1860 0.1875 30,604 +0.00(+1.33%)
Sep 15, 2003 0.1868 0.1927 0.1850 0.1850 39,348 -0.00(-0.11%)
Sep 12, 2003 0.1852 0.1852 0.1852 0.1852 1,093 +0.00(+0.11%)
Sep 11, 2003 0.1866 0.1950 0.1850 0.1850 48,093 -0.01(-3.19%)
Sep 10, 2003 0.1917 0.1931 0.1864 0.1911 57,930 -0.00(-0.53%)
Sep 09, 2003 0.1875 0.1921 0.1875 0.1921 43,721 +0.01(+3.85%)
Sep 08, 2003 0.1850 0.1850 0.1850 0.1850 33,883 +0.00(+0.00%)
Sep 05, 2003 0.1870 0.1850 0.1850 0.1850 30,604 +0.00(+0.33%)
Sep 04, 2003 0.1844 0.1870 0.1844 0.1844 52,465 +0.00(+0.78%)
Sep 03, 2003 0.1838 0.1863 0.1830 0.1830 8,744 +0.00(+0.56%)
Sep 02, 2003 0.1860 0.1893 0.1805 0.1820 159,581 -0.00(-2.19%)
Aug 29, 2003 0.1862 0.1879 0.1860 0.1860 37,162 -0.00(-0.12%)
Aug 28, 2003 0.1891 0.1891 0.1863 0.1863 33,883 -0.00(-1.51%)
Aug 27, 2003 0.1868 0.1897 0.1868 0.1891 30,604 +0.00(+1.65%)
Aug 26, 2003 0.1848 0.1895 0.1844 0.1860 47,000 -0.00(-0.54%)
Aug 25, 2003 0.1870 0.1870 0.1870 0.1870 21,860 -0.00(-0.11%)
Aug 22, 2003 0.1862 0.1872 0.1862 0.1872 6,558 -0.00(-1.29%)
Aug 21, 2003 0.1872 0.1919 0.1872 0.1897 28,418 +0.00(+1.41%)
Aug 20, 2003 0.1830 0.1895 0.1738 0.1870 110,395 -0.00(-2.44%)
Aug 19, 2003 0.1895 0.1917 0.1895 0.1917 42,628 +0.00(+0.44%)
Aug 18, 2003 0.1938 0.1938 0.1895 0.1909 47,000 -0.00(-0.85%)
Aug 15, 2003 0.1925 0.1925 0.1925 0.1925 0 +0.00(+0.00%)
Aug 14, 2003 0.1893 0.1954 0.1893 0.1925 34,976 -0.00(-1.25%)
Aug 13, 2003 0.1864 0.1968 0.1759 0.1950 180,349 +0.01(+5.38%)
Aug 12, 2003 0.1860 0.1911 0.1840 0.1850 26,232 -0.00(-1.09%)
Aug 11, 2003 0.1891 0.1946 0.1870 0.1870 106,023 -0.00(-1.08%)
Aug 08, 2003 0.1870 0.1891 0.1870 0.1891 31,697 -0.00(-0.43%)
Aug 07, 2003 0.1870 0.1909 0.1870 0.1899 39,348 +0.00(+0.43%)
Aug 06, 2003 0.1925 0.1956 0.1891 0.1891 53,558 -0.00(-1.38%)
Aug 05, 2003 0.1946 0.1960 0.1917 0.1917 44,814 -0.00(-0.21%)
Aug 04, 2003 0.1939 0.1960 0.1913 0.1921 98,372 -0.00(-0.63%)
Aug 01, 2003 0.1933 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Jul 31, 2003 0.1940 0.1946 0.1933 0.1933 13,116 -0.00(-1.65%)
Jul 30, 2003 0.1895 0.1968 0.1895 0.1966 126,791 +0.01(+2.66%)
Jul 29, 2003 0.1897 0.1915 0.1895 0.1915 19,674 +0.00(+0.95%)
Jul 28, 2003 0.1913 0.1917 0.1897 0.1897 27,325 -0.00(-1.28%)
Jul 25, 2003 0.1905 0.1926 0.1905 0.1921 25,139 +0.00(+1.08%)
Jul 24, 2003 0.1931 0.1954 0.1901 0.1901 138,814 -0.00(-1.68%)
Jul 23, 2003 0.1915 0.1933 0.1915 0.1933 6,558 +0.00(+1.82%)
Jul 22, 2003 0.1899 0.1899 0.1899 0.1899 2,186 +0.00(+0.11%)
Jul 21, 2003 0.1897 0.1897 0.1897 0.1897 3,279 -0.00(-2.30%)
Jul 18, 2003 0.1942 0.1942 0.1942 0.1942 1,093 +0.00(+2.47%)
Jul 17, 2003 0.1936 0.1942 0.1895 0.1895 30,604 -0.00(-0.95%)
Jul 16, 2003 0.1968 0.1968 0.1909 0.1913 125,698 -0.01(-2.60%)
Jul 15, 2003 0.1964 0.1964 0.1964 0.1964 5,465 +0.00(+0.52%)
Jul 14, 2003 0.1976 0.1980 0.1954 0.1954 15,302 -0.00(-1.44%)
Jul 11, 2003 0.1962 0.1982 0.1933 0.1982 123,511 +0.01(+3.61%)
Jul 10, 2003 0.1952 0.1952 0.1913 0.1913 17,488 -0.00(-2.49%)
Jul 09, 2003 0.1946 0.1962 0.1915 0.1962 33,883 +0.00(+0.52%)
Jul 08, 2003 0.1970 0.1970 0.1952 0.1952 15,302 -0.00(-1.44%)
Jul 07, 2003 0.1974 0.1980 0.1974 0.1980 36,069 +0.00(+0.41%)
Jul 03, 2003 0.1972 0.1972 0.1972 0.1972 18,581 -0.00(-0.31%)
Jul 02, 2003 0.1938 0.1978 0.1938 0.1978 41,534 +0.00(+2.31%)
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.