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 (%)
Mar 30, 2007 2.579 2.624 2.579 2.624 95,584 +0.04(+1.63%)
Mar 29, 2007 2.579 2.614 2.579 2.582 169,685 +0.01(+0.28%)
Mar 28, 2007 2.609 2.639 2.569 2.574 214,798 -0.05(-1.89%)
Mar 27, 2007 2.604 2.644 2.589 2.624 144,565 +0.01(+0.38%)
Mar 26, 2007 2.609 2.614 2.574 2.614 143,600 +0.02(+0.76%)
Mar 23, 2007 2.560 2.639 2.560 2.594 140,045 +0.03(+1.35%)
Mar 22, 2007 2.569 2.574 2.520 2.560 213,370 +0.00(+0.19%)
Mar 21, 2007 2.515 2.560 2.495 2.555 172,874 +0.05(+2.18%)
Mar 20, 2007 2.579 2.579 2.475 2.500 169,851 -0.06(-2.51%)
Mar 19, 2007 2.540 2.644 2.538 2.564 330,048 +0.05(+2.17%)
Mar 16, 2007 2.366 2.594 2.347 2.510 592,466 +0.21(+9.26%)
Mar 15, 2007 2.302 2.302 2.258 2.297 140,731 +0.01(+0.44%)
Mar 14, 2007 2.297 2.327 2.243 2.287 196,336 +0.00(+0.00%)
Mar 13, 2007 2.391 2.386 2.228 2.287 326,833 -0.10(-4.35%)
Mar 12, 2007 2.431 2.446 2.361 2.391 214,862 -0.03(-1.43%)
Mar 09, 2007 2.495 2.500 2.426 2.426 92,045 -0.05(-2.20%)
Mar 08, 2007 2.475 2.495 2.441 2.480 222,003 +0.00(+0.00%)
Mar 07, 2007 2.589 2.594 2.470 2.480 95,071 -0.09(-3.65%)
Mar 06, 2007 2.480 2.574 2.480 2.574 142,973 +0.09(+3.79%)
Mar 05, 2007 2.500 2.525 2.475 2.480 178,595 -0.02(-0.79%)
Mar 02, 2007 2.545 2.555 2.490 2.500 176,116 -0.04(-1.75%)
Mar 01, 2007 2.604 2.604 2.540 2.545 224,847 -0.01(-0.39%)
Feb 28, 2007 2.574 2.594 2.550 2.555 163,934 -0.00(-0.19%)
Feb 27, 2007 2.604 2.604 2.550 2.560 325,259 -0.04(-1.52%)
Feb 26, 2007 2.609 2.629 2.599 2.599 135,033 -0.00(-0.19%)
Feb 23, 2007 2.604 2.609 2.594 2.604 95,449 +0.01(+0.57%)
Feb 22, 2007 2.609 2.629 2.574 2.589 292,742 -0.01(-0.38%)
Feb 21, 2007 2.609 2.609 2.579 2.599 200,596 +0.01(+0.57%)
Feb 20, 2007 2.589 2.609 2.574 2.584 122,722 -0.01(-0.38%)
Feb 16, 2007 2.599 2.614 2.589 2.594 108,223 -0.00(-0.19%)
Feb 15, 2007 2.569 2.614 2.569 2.599 45,288 +0.01(+0.57%)
Feb 14, 2007 2.574 2.604 2.555 2.584 116,710 +0.03(+1.36%)
Feb 13, 2007 2.535 2.574 2.535 2.550 131,684 +0.00(+0.00%)
Feb 12, 2007 2.525 2.564 2.525 2.550 150,883 -0.05(-1.90%)
Feb 09, 2007 2.599 2.624 2.582 2.599 151,116 +0.00(+0.00%)
Feb 08, 2007 2.599 2.609 2.560 2.599 137,906 -0.00(-0.19%)
Feb 07, 2007 2.550 2.649 2.535 2.604 1,294,417 +0.07(+2.73%)
Feb 06, 2007 2.995 2.995 2.490 2.535 1,110,772 -0.44(-14.67%)
Feb 05, 2007 2.931 3.000 2.906 2.970 54,253 +0.02(+0.67%)
Feb 02, 2007 2.990 3.000 2.946 2.951 208,631 -0.04(-1.49%)
Feb 01, 2007 2.995 3.030 2.975 2.995 164,393 +0.01(+0.50%)
Jan 31, 2007 2.931 2.985 2.931 2.980 193,090 +0.03(+1.18%)
Jan 30, 2007 2.936 2.956 2.921 2.946 72,111 +0.02(+0.85%)
Jan 29, 2007 2.871 2.936 2.852 2.921 137,057 +0.06(+2.08%)
Jan 26, 2007 2.836 2.866 2.827 2.861 63,997 +0.03(+1.05%)
Jan 25, 2007 2.852 2.861 2.812 2.832 155,638 -0.03(-1.21%)
Jan 24, 2007 2.871 2.896 2.807 2.866 174,195 +0.00(+0.17%)
Jan 23, 2007 2.896 2.904 2.807 2.861 210,314 -0.04(-1.53%)
Jan 22, 2007 2.946 2.946 2.896 2.906 75,942 -0.03(-1.01%)
Jan 19, 2007 2.896 2.946 2.876 2.936 279,498 +0.04(+1.54%)
Jan 18, 2007 2.916 2.941 2.886 2.891 324,378 -0.02(-0.85%)
Jan 17, 2007 2.911 2.946 2.891 2.916 315,493 -0.01(-0.34%)
Jan 16, 2007 2.871 2.926 2.807 2.926 396,080 +0.05(+1.72%)
Jan 12, 2007 2.916 2.921 2.866 2.876 103,460 -0.00(-0.17%)
Jan 11, 2007 2.827 2.906 2.827 2.881 170,353 +0.04(+1.39%)
Jan 10, 2007 2.832 2.857 2.822 2.842 86,567 -0.00(-0.17%)
Jan 09, 2007 2.871 2.871 2.847 2.847 64,647 -0.04(-1.37%)
Jan 08, 2007 2.956 2.956 2.852 2.886 229,996 -0.05(-1.69%)
Jan 05, 2007 2.906 2.951 2.881 2.936 171,329 +0.04(+1.54%)
Jan 04, 2007 2.861 2.931 2.857 2.891 130,460 +0.04(+1.56%)
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.