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 (%)
Sep 30, 2002 0.1813 0.1836 0.1803 0.1836 128,717 +0.00(+0.12%)
Sep 27, 2002 0.1775 0.1833 0.1772 0.1833 38,178 +0.00(+2.27%)
Sep 26, 2002 0.1790 0.1793 0.1671 0.1793 28,361 +0.00(+0.11%)
Sep 25, 2002 0.1651 0.1791 0.1651 0.1791 1,527,154 +0.01(+5.90%)
Sep 24, 2002 0.1671 0.1691 0.1650 0.1691 68,721 +0.00(+1.22%)
Sep 23, 2002 0.1695 0.1762 0.1671 0.1671 178,895 -0.00(-1.44%)
Sep 20, 2002 0.1671 0.1695 0.1671 0.1695 14,180 +0.00(+1.46%)
Sep 19, 2002 0.1691 0.1693 0.1671 0.1671 47,996 -0.01(-3.53%)
Sep 18, 2002 0.1734 0.1734 0.1732 0.1732 10,908 -0.01(-3.30%)
Sep 17, 2002 0.1791 0.1791 0.1791 0.1791 0 +0.00(+0.00%)
Sep 16, 2002 0.1791 0.1791 0.1791 0.1791 0 +0.00(+0.00%)
Sep 13, 2002 0.1791 0.1791 0.1790 0.1791 9,435 -0.00(-1.13%)
Sep 12, 2002 0.1811 0.1811 0.1711 0.1811 35,997 +0.01(+5.83%)
Sep 11, 2002 0.1711 0.1810 0.1711 0.1711 14,180 -0.00(-0.01%)
Sep 10, 2002 0.1711 0.1711 0.1711 0.1711 0 +0.00(+0.00%)
Sep 09, 2002 0.1732 0.1732 0.1671 0.1711 43,632 -0.00(-1.40%)
Sep 06, 2002 0.1736 0.1752 0.1736 0.1736 74,176 -0.00(-0.93%)
Sep 05, 2002 0.1805 0.1805 0.1691 0.1752 245,435 -0.00(-2.27%)
Sep 04, 2002 0.1797 0.1797 0.1793 0.1793 19,634 -0.00(-0.12%)
Sep 03, 2002 0.1793 0.1795 0.1793 0.1795 19,634 -0.00(-2.10%)
Aug 30, 2002 0.1795 0.1833 0.1795 0.1833 17,453 +0.00(+0.00%)
Aug 29, 2002 0.1880 0.1880 0.1813 0.1833 140,716 -0.00(-2.60%)
Aug 28, 2002 0.1793 0.1882 0.1793 0.1882 47,996 +0.01(+4.41%)
Aug 27, 2002 0.1803 0.1809 0.1774 0.1803 74,176 -0.00(-0.56%)
Aug 26, 2002 0.1813 0.1834 0.1813 0.1813 41,451 -0.00(-1.11%)
Aug 23, 2002 0.1852 0.1852 0.1815 0.1833 13,089 -0.00(-0.11%)
Aug 22, 2002 0.1673 0.1838 0.1662 0.1836 119,990 +0.01(+3.56%)
Aug 21, 2002 0.1744 0.1772 0.1632 0.1772 91,629 +0.00(+1.16%)
Aug 20, 2002 0.1764 0.1773 0.1671 0.1752 71,994 -0.00(-1.15%)
Aug 16, 2002 0.1762 0.1772 0.1711 0.1772 66,213 -0.00(-0.57%)
Aug 15, 2002 0.1577 0.1842 0.1575 0.1783 219,255 +0.01(+7.36%)
Aug 14, 2002 0.1638 0.1671 0.1638 0.1660 64,358 +0.01(+3.16%)
Aug 13, 2002 0.1540 0.1610 0.1538 0.1609 58,904 +0.01(+5.19%)
Aug 12, 2002 0.1530 0.1530 0.1530 0.1530 2,181 -0.00(-2.09%)
Aug 07, 2002 0.1516 0.1563 0.1487 0.1563 113,445 +0.00(+2.27%)
Aug 06, 2002 0.1528 0.1528 0.1528 0.1528 0 +0.00(+0.00%)
Aug 05, 2002 0.1467 0.1528 0.1446 0.1528 23,998 -0.00(-0.66%)
Aug 02, 2002 0.1538 0.1538 0.1538 0.1538 1,090 +0.00(+0.00%)
Aug 01, 2002 0.1432 0.1538 0.1426 0.1538 91,629 +0.01(+7.86%)
Jul 31, 2002 0.1528 0.1528 0.1426 0.1426 70,903 -0.01(-6.54%)
Jul 30, 2002 0.1524 0.1526 0.1524 0.1526 123,263 -0.00(-1.32%)
Jul 29, 2002 0.1532 0.1546 0.1528 0.1546 74,176 +0.00(+1.47%)
Jul 26, 2002 0.1515 0.1544 0.1515 0.1524 19,634 +0.00(+2.47%)
Jul 25, 2002 0.1489 0.1508 0.1487 0.1487 31,633 -0.00(-1.75%)
Jul 24, 2002 0.1513 0.1514 0.1479 0.1514 26,179 +0.00(+0.39%)
Jul 23, 2002 0.1528 0.1528 0.1508 0.1508 52,359 -0.00(-1.06%)
Jul 22, 2002 0.1528 0.1538 0.1481 0.1524 146,170 +0.01(+4.03%)
Jul 19, 2002 0.1444 0.1487 0.1426 0.1465 143,988 +0.01(+7.31%)
Jul 17, 2002 0.1365 0.1365 0.1365 0.1365 0 -0.00(-0.74%)
Jul 12, 2002 0.1334 0.1375 0.1330 0.1375 54,541 +0.00(+3.05%)
Jul 11, 2002 0.1328 0.1426 0.1328 0.1334 37,088 +0.00(+0.46%)
Jul 10, 2002 0.1345 0.1345 0.1137 0.1328 31,633 -0.01(-4.68%)
Jul 09, 2002 0.1426 0.1426 0.1393 0.1393 136,353 -0.00(-2.29%)
Jul 08, 2002 0.1406 0.1426 0.1406 0.1426 122,172 +0.00(+1.45%)
Jul 05, 2002 0.1406 0.1406 0.1406 0.1406 0 +0.00(+0.00%)
Jul 04, 2002 0.1365 0.1406 0.1365 0.1406 21,816 +0.00(+0.00%)
Jul 03, 2002 0.1365 0.1406 0.1365 0.1406 21,816 +0.00(+2.98%)
Jul 02, 2002 0.1365 0.1365 0.1365 0.1365 10,908 -0.01(-4.29%)
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.