Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 30, 2009 1.003 1.013 0.9486 0.9486 39,198 -0.05(-5.42%)
Oct 29, 2009 0.9931 1.008 0.9634 1.003 16,305 +0.04(+4.10%)
Oct 28, 2009 0.9980 1.008 0.9387 0.9634 25,435 -0.04(-3.56%)
Oct 27, 2009 0.9683 1.008 0.9634 0.9990 42,916 +0.05(+5.31%)
Oct 26, 2009 1.008 1.008 0.9486 0.9486 91,268 -0.06(-5.88%)
Oct 23, 2009 0.9931 1.028 0.9634 1.008 138,801 +0.10(+10.86%)
Oct 22, 2009 0.8152 0.9338 0.8152 0.9091 111,619 +0.10(+12.89%)
Oct 21, 2009 0.8053 0.8152 0.7855 0.8053 18,823 +0.01(+1.12%)
Oct 20, 2009 0.8003 0.8053 0.7460 0.7964 14,475 +0.01(+0.74%)
Oct 19, 2009 0.7312 0.8053 0.7312 0.7906 96,113 +0.05(+7.39%)
Oct 16, 2009 0.7312 0.7510 0.7263 0.7362 19,529 -0.02(-2.30%)
Oct 15, 2009 0.7460 0.7559 0.7115 0.7535 37,109 +0.01(+0.99%)
Oct 14, 2009 0.7460 0.7554 0.7411 0.7460 9,360 -0.01(-1.31%)
Oct 13, 2009 0.7559 0.7609 0.7559 0.7559 6,679 +0.00(+0.00%)
Oct 12, 2009 0.7510 0.7609 0.7460 0.7559 7,672 +0.02(+2.68%)
Oct 09, 2009 0.7411 0.7658 0.7164 0.7362 12,913 -0.00(-0.01%)
Oct 08, 2009 0.7460 0.7801 0.7164 0.7362 26,342 +0.00(+0.68%)
Oct 07, 2009 0.7362 0.7362 0.6818 0.7312 27,639 +0.01(+1.72%)
Oct 06, 2009 0.7362 0.7658 0.7065 0.7189 92,605 -0.01(-1.69%)
Oct 05, 2009 0.6917 0.7312 0.6670 0.7312 120,460 +0.03(+3.86%)
Oct 02, 2009 0.6423 0.7312 0.6423 0.7041 41,720 +0.05(+7.95%)
Oct 01, 2009 0.6621 0.7312 0.6423 0.6522 92,087 -0.00(-0.75%)
Sep 30, 2009 0.7016 0.7119 0.6522 0.6571 34,917 -0.03(-4.32%)
Sep 29, 2009 0.7658 0.7658 0.6423 0.6868 188,881 -0.10(-12.58%)
Sep 28, 2009 0.7905 0.7905 0.6917 0.7856 45,426 +0.02(+3.25%)
Sep 25, 2009 0.7658 0.7658 0.6966 0.7609 34,055 -0.00(-0.65%)
Sep 24, 2009 0.7658 0.7658 0.6917 0.7658 54,273 +0.00(+0.00%)
Sep 23, 2009 0.7411 0.7658 0.7065 0.7658 52,289 +0.02(+3.33%)
Sep 22, 2009 0.7312 0.7411 0.7129 0.7411 15,497 +0.01(+2.04%)
Sep 21, 2009 0.7164 0.7263 0.7065 0.7263 4,365 +0.00(+0.00%)
Sep 18, 2009 0.7411 0.7411 0.6423 0.7263 162,980 -0.01(-1.34%)
Sep 17, 2009 0.7312 0.7362 0.7016 0.7362 76,616 +0.01(+2.05%)
Sep 16, 2009 0.7016 0.7362 0.6917 0.7213 25,886 -0.01(-2.01%)
Sep 15, 2009 0.7065 0.7411 0.6868 0.7362 61,667 +0.02(+2.76%)
Sep 14, 2009 0.7213 0.7411 0.7132 0.7164 87,256 +0.03(+4.32%)
Sep 11, 2009 0.7411 0.7411 0.6868 0.6868 51,508 -0.04(-5.44%)
Sep 10, 2009 0.7213 0.7806 0.7213 0.7263 42,906 -0.01(-2.00%)
Sep 09, 2009 0.7016 0.7411 0.6868 0.7411 100,078 +0.04(+5.63%)
Sep 08, 2009 0.6818 0.8399 0.6687 0.7016 45,950 +0.02(+2.90%)
Sep 04, 2009 0.6769 0.6868 0.6581 0.6818 32,535 +0.03(+5.34%)
Sep 03, 2009 0.6423 0.6868 0.6423 0.6472 47,851 +0.02(+3.97%)
Sep 02, 2009 0.6818 0.6966 0.6225 0.6225 45,734 -0.05(-8.03%)
Sep 01, 2009 0.6818 0.7016 0.6423 0.6769 93,792 -0.01(-1.44%)
Aug 31, 2009 0.6275 0.6868 0.6275 0.6868 20,776 +0.03(+5.30%)
Aug 28, 2009 0.6440 0.6818 0.6440 0.6522 4,596 +0.02(+3.94%)
Aug 27, 2009 0.7016 0.7016 0.6275 0.6275 129,171 -0.09(-12.41%)
Aug 26, 2009 0.6670 0.7164 0.6423 0.7164 70,131 +0.10(+16.00%)
Aug 25, 2009 0.6522 0.6522 0.6176 0.6176 17,714 -0.01(-1.57%)
Aug 24, 2009 0.6719 0.6868 0.6225 0.6275 14,307 -0.06(-8.63%)
Aug 21, 2009 0.6917 0.6942 0.6868 0.6868 111,172 +0.00(+0.72%)
Aug 20, 2009 0.6571 0.6917 0.6423 0.6818 29,388 +0.00(+0.73%)
Aug 19, 2009 0.6769 0.6917 0.6324 0.6769 23,413 +0.00(+0.00%)
Aug 18, 2009 0.6324 0.6769 0.6324 0.6769 25,476 +0.02(+3.01%)
Aug 17, 2009 0.6472 0.6571 0.6423 0.6571 9,504 -0.01(-2.21%)
Aug 14, 2009 0.6868 0.7905 0.6423 0.6719 41,283 -0.00(-0.01%)
Aug 13, 2009 0.6670 0.6917 0.6423 0.6720 20,835 -0.00(-0.72%)
Aug 12, 2009 0.6522 0.6928 0.6522 0.6769 58,123 -0.01(-1.44%)
Aug 11, 2009 0.6868 0.7016 0.6423 0.6868 17,999 -0.01(-2.11%)
Aug 10, 2009 0.6868 0.7016 0.6818 0.7016 6,071 +0.01(+1.43%)
Aug 07, 2009 0.6275 0.6917 0.6275 0.6917 32,533 +0.06(+10.24%)
Aug 06, 2009 0.6423 0.6670 0.6275 0.6275 16,560 -0.03(-4.52%)
Aug 05, 2009 0.6571 0.6917 0.6522 0.6572 26,979 -0.01(-1.47%)
Aug 04, 2009 0.6669 0.6867 0.6669 0.6670 8,298 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.