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 )

50.26 +1.63 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2018 6.990 7.178 6.906 6.966 95,122 +0.06(+0.93%)
Oct 30, 2018 6.827 7.015 6.773 6.901 85,297 +0.09(+1.38%)
Oct 29, 2018 6.857 6.958 6.693 6.807 86,856 +0.03(+0.44%)
Oct 26, 2018 6.832 6.990 6.726 6.777 59,991 -0.18(-2.63%)
Oct 25, 2018 6.852 7.035 6.827 6.961 65,774 +0.15(+2.25%)
Oct 24, 2018 7.089 7.139 6.787 6.807 85,592 -0.24(-3.44%)
Oct 23, 2018 6.842 7.154 6.705 7.050 85,634 +0.12(+1.71%)
Oct 22, 2018 6.867 7.060 6.867 6.931 61,264 +0.06(+0.86%)
Oct 19, 2018 6.906 7.094 6.827 6.872 74,535 -0.04(-0.64%)
Oct 18, 2018 6.896 6.956 6.748 6.916 66,338 -0.01(-0.21%)
Oct 17, 2018 7.050 7.050 6.798 6.931 121,651 -0.04(-0.64%)
Oct 16, 2018 6.782 7.075 6.609 6.976 70,487 +0.23(+3.45%)
Oct 15, 2018 6.505 6.792 6.456 6.743 72,599 +0.25(+3.81%)
Oct 12, 2018 6.693 6.936 6.401 6.495 132,102 -0.13(-1.94%)
Oct 11, 2018 6.877 7.025 6.599 6.624 103,743 -0.27(-3.88%)
Oct 10, 2018 7.203 7.218 6.872 6.891 96,374 -0.31(-4.33%)
Oct 09, 2018 7.094 7.233 7.065 7.203 36,736 +0.12(+1.68%)
Oct 08, 2018 7.055 7.154 7.015 7.084 51,487 +0.00(+0.07%)
Oct 05, 2018 7.208 7.208 6.976 7.079 85,038 -0.12(-1.72%)
Oct 04, 2018 7.282 7.287 7.183 7.203 44,670 -0.10(-1.42%)
Oct 03, 2018 7.278 7.352 7.253 7.307 51,031 +0.03(+0.48%)
Oct 02, 2018 7.297 7.327 7.253 7.273 64,877 -0.02(-0.27%)
Oct 01, 2018 7.401 7.535 7.253 7.292 90,207 -0.11(-1.47%)
Sep 28, 2018 7.352 7.401 7.307 7.401 62,213 +0.07(+1.01%)
Sep 27, 2018 7.278 7.377 7.253 7.327 35,702 +0.05(+0.68%)
Sep 26, 2018 7.377 7.413 7.278 7.278 82,362 -0.07(-1.01%)
Sep 25, 2018 7.253 7.500 7.223 7.352 126,956 +0.22(+3.13%)
Sep 24, 2018 7.129 7.253 7.018 7.129 84,725 -0.07(-1.03%)
Sep 21, 2018 7.129 7.253 7.129 7.203 143,414 +0.05(+0.69%)
Sep 20, 2018 6.881 7.228 6.733 7.154 60,864 +0.27(+3.96%)
Sep 19, 2018 7.055 7.079 6.708 6.881 85,569 -0.20(-2.80%)
Sep 18, 2018 7.377 7.377 7.055 7.079 61,084 -0.27(-3.70%)
Sep 17, 2018 7.624 7.624 7.278 7.352 56,167 -0.27(-3.57%)
Sep 14, 2018 7.302 7.773 7.092 7.624 163,209 +0.30(+4.05%)
Sep 13, 2018 6.733 7.401 6.628 7.327 241,962 +0.57(+8.42%)
Sep 12, 2018 7.426 7.550 6.386 6.758 562,444 -0.72(-9.60%)
Sep 11, 2018 7.674 7.723 7.451 7.476 118,494 -0.19(-2.42%)
Sep 10, 2018 7.773 7.773 7.575 7.661 96,760 +0.04(+0.49%)
Sep 07, 2018 7.698 7.797 7.310 7.624 58,375 -0.07(-0.96%)
Sep 06, 2018 7.599 7.847 7.584 7.698 99,707 +0.07(+0.97%)
Sep 05, 2018 7.822 7.859 7.525 7.624 152,524 +0.00(+0.00%)
Sep 04, 2018 7.401 7.624 6.956 7.624 170,592 +0.15(+1.99%)
Aug 31, 2018 7.476 7.476 7.476 0 +0.12(+1.68%)
Aug 30, 2018 7.154 7.451 7.060 7.352 158,303 +0.20(+2.77%)
Aug 29, 2018 7.104 7.203 7.008 7.154 104,710 +0.02(+0.35%)
Aug 28, 2018 7.079 7.154 6.881 7.129 56,638 +0.05(+0.70%)
Aug 27, 2018 7.599 7.599 7.005 7.079 105,589 -0.47(-6.23%)
Aug 24, 2018 7.253 7.691 7.203 7.550 110,691 +0.32(+4.45%)
Aug 23, 2018 7.129 7.278 7.107 7.228 77,762 +0.05(+0.69%)
Aug 22, 2018 7.129 7.278 7.124 7.178 148,639 -0.10(-1.36%)
Aug 21, 2018 7.302 7.302 7.154 7.278 92,478 +0.02(+0.34%)
Aug 20, 2018 7.278 7.327 7.225 7.253 71,854 -0.05(-0.68%)
Aug 17, 2018 7.302 7.352 7.265 7.302 91,098 -0.05(-0.67%)
Aug 16, 2018 7.327 7.401 7.302 7.352 48,348 +0.07(+1.02%)
Aug 15, 2018 7.228 7.426 7.005 7.278 82,430 -0.02(-0.34%)
Aug 14, 2018 7.698 7.698 7.253 7.302 96,622 -0.37(-4.84%)
Aug 13, 2018 7.748 7.748 7.629 7.674 45,343 -0.07(-0.96%)
Aug 10, 2018 7.995 7.995 7.698 7.748 63,829 -0.27(-3.40%)
Aug 09, 2018 7.822 8.045 7.822 8.020 93,724 +0.17(+2.21%)
Aug 08, 2018 7.822 7.847 7.748 7.847 68,947 +0.00(+0.00%)
Aug 07, 2018 7.872 7.896 7.426 7.847 102,848 -0.02(-0.31%)
Aug 06, 2018 7.995 8.020 7.797 7.872 65,354 -0.10(-1.24%)
Aug 03, 2018 7.822 8.045 7.748 7.971 122,407 +0.12(+1.58%)
Aug 02, 2018 7.773 8.045 7.773 7.847 98,382 +0.02(+0.32%)
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.