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 31, 2016 3.104 3.158 3.094 3.094 29,765 +0.00(+0.16%)
Mar 30, 2016 3.119 3.138 3.045 3.089 24,295 +0.00(+0.00%)
Mar 29, 2016 3.089 3.159 3.064 3.089 26,669 +0.02(+0.65%)
Mar 28, 2016 3.050 3.084 3.030 3.069 30,484 +0.00(+0.16%)
Mar 24, 2016 3.094 3.064 3.064 3.064 24,239 -0.02(-0.64%)
Mar 23, 2016 3.119 3.143 3.074 3.084 11,980 -0.02(-0.64%)
Mar 22, 2016 3.119 3.163 3.079 3.104 77,306 -0.01(-0.32%)
Mar 21, 2016 3.020 3.154 3.015 3.114 55,115 +0.11(+3.80%)
Mar 18, 2016 3.010 3.020 3.000 3.000 34,138 -0.01(-0.33%)
Mar 17, 2016 3.015 3.035 2.970 3.010 70,709 +0.02(+0.66%)
Mar 16, 2016 3.000 3.035 2.970 2.990 75,042 +0.00(+0.17%)
Mar 15, 2016 3.000 3.034 2.961 2.985 43,448 -0.01(-0.33%)
Mar 14, 2016 3.050 3.050 2.985 2.995 30,619 -0.04(-1.47%)
Mar 11, 2016 3.040 3.045 2.985 3.040 11,753 +0.01(+0.33%)
Mar 10, 2016 3.134 3.134 2.985 3.030 21,615 -0.07(-2.39%)
Mar 09, 2016 3.134 3.134 3.074 3.104 12,739 -0.00(-0.16%)
Mar 08, 2016 3.119 3.144 3.094 3.109 6,039 +0.00(+0.00%)
Mar 07, 2016 3.064 3.163 3.064 3.109 18,575 +0.04(+1.45%)
Mar 04, 2016 3.119 3.149 3.069 3.064 42,327 -0.06(-2.06%)
Mar 03, 2016 3.114 3.159 3.094 3.129 27,125 +0.03(+0.96%)
Mar 02, 2016 3.045 3.109 3.020 3.099 44,026 +0.06(+1.95%)
Mar 01, 2016 3.084 3.119 3.040 3.040 30,823 -0.04(-1.29%)
Feb 29, 2016 3.060 3.119 3.050 3.079 30,028 +0.04(+1.30%)
Feb 26, 2016 3.069 3.069 2.990 3.040 27,145 +0.01(+0.49%)
Feb 25, 2016 3.005 3.084 3.005 3.025 17,211 +0.00(+0.00%)
Feb 24, 2016 3.025 3.064 2.970 3.025 60,601 -0.00(-0.16%)
Feb 23, 2016 3.020 3.119 3.015 3.030 41,887 +0.01(+0.33%)
Feb 22, 2016 3.168 3.168 3.020 3.020 62,217 -0.03(-0.97%)
Feb 19, 2016 3.040 3.079 3.025 3.050 81,225 +0.02(+0.82%)
Feb 18, 2016 2.832 3.060 2.827 3.025 182,863 +0.30(+10.89%)
Feb 17, 2016 2.713 2.762 2.713 2.728 19,839 +0.05(+2.04%)
Feb 16, 2016 2.673 2.698 2.663 2.673 28,456 +0.04(+1.69%)
Feb 12, 2016 2.659 2.629 2.629 2.629 49,286 -0.03(-1.30%)
Feb 11, 2016 2.688 2.688 2.659 2.663 29,143 -0.05(-2.00%)
Feb 10, 2016 2.698 2.723 2.678 2.718 15,187 +0.04(+1.48%)
Feb 09, 2016 2.649 2.688 2.649 2.678 9,938 +0.01(+0.56%)
Feb 08, 2016 2.663 2.693 2.649 2.663 37,105 +0.01(+0.56%)
Feb 05, 2016 2.678 2.678 2.649 2.649 28,585 +0.02(+0.75%)
Feb 04, 2016 2.668 2.683 2.624 2.629 30,858 +0.02(+0.95%)
Feb 03, 2016 2.609 2.644 2.604 2.604 28,381 -0.02(-0.94%)
Feb 02, 2016 2.721 2.723 2.604 2.629 16,943 -0.11(-4.15%)
Feb 01, 2016 2.535 2.777 2.500 2.743 104,444 +0.04(+1.65%)
Jan 29, 2016 2.629 2.748 2.629 2.698 87,502 +0.09(+3.42%)
Jan 28, 2016 2.668 2.668 2.609 2.609 12,349 -0.03(-1.31%)
Jan 27, 2016 2.723 2.732 2.644 2.644 26,242 +0.00(+0.19%)
Jan 26, 2016 2.659 2.693 2.619 2.639 50,429 +0.00(+0.19%)
Jan 25, 2016 2.649 2.664 2.634 2.634 28,482 -0.03(-1.30%)
Jan 22, 2016 2.609 2.698 2.609 2.668 27,781 -0.00(-0.19%)
Jan 21, 2016 2.634 2.707 2.609 2.673 12,846 +0.03(+1.31%)
Jan 20, 2016 2.535 2.659 2.535 2.639 39,855 +0.07(+2.90%)
Jan 19, 2016 2.624 2.639 2.550 2.564 36,909 -0.02(-0.96%)
Jan 15, 2016 2.624 2.589 2.589 2.589 32,722 -0.07(-2.79%)
Jan 14, 2016 2.624 2.738 2.594 2.663 43,125 -0.01(-0.55%)
Jan 13, 2016 2.723 2.743 2.629 2.678 38,693 -0.03(-1.10%)
Jan 12, 2016 2.748 2.753 2.659 2.708 59,056 -0.02(-0.73%)
Jan 11, 2016 2.718 2.753 2.673 2.728 13,567 +0.02(+0.73%)
Jan 08, 2016 2.807 2.807 2.703 2.708 26,285 -0.09(-3.36%)
Jan 07, 2016 2.832 2.838 2.791 2.802 51,746 -0.04(-1.39%)
Jan 06, 2016 2.842 2.876 2.842 2.842 13,278 -0.04(-1.54%)
Jan 05, 2016 2.915 2.921 2.842 2.886 42,828 -0.03(-1.19%)
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.