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, 2005 3.071 3.071 2.944 3.003 126,808 +0.03(+0.89%)
Sep 29, 2005 3.113 3.113 2.917 2.977 210,438 -0.11(-3.63%)
Sep 28, 2005 3.133 3.164 3.047 3.089 190,894 -0.04(-1.40%)
Sep 27, 2005 3.153 3.153 3.102 3.133 124,535 +0.03(+1.06%)
Sep 26, 2005 3.190 3.190 3.080 3.100 315,430 -0.07(-2.15%)
Sep 23, 2005 3.157 3.168 3.082 3.168 378,152 +0.03(+1.05%)
Sep 22, 2005 3.124 3.146 3.098 3.135 589,045 +0.04(+1.14%)
Sep 21, 2005 3.135 3.190 3.069 3.100 2,048,023 -0.01(-0.21%)
Sep 20, 2005 2.946 3.118 2.946 3.107 2,138,016 +0.25(+8.62%)
Sep 19, 2005 2.805 2.860 2.805 2.860 19,089 +0.06(+2.04%)
Sep 16, 2005 2.860 2.860 2.792 2.803 155,897 -0.01(-0.39%)
Sep 15, 2005 2.592 2.827 2.592 2.814 298,613 +0.07(+2.73%)
Sep 14, 2005 2.739 2.783 2.722 2.739 124,535 -0.01(-0.24%)
Sep 13, 2005 2.649 2.748 2.647 2.746 343,609 +0.06(+2.21%)
Sep 12, 2005 2.673 2.686 2.629 2.686 189,985 +0.04(+1.33%)
Sep 09, 2005 2.673 2.673 2.601 2.651 208,620 +0.02(+0.84%)
Sep 08, 2005 2.662 2.662 2.609 2.629 122,717 -0.02(-0.83%)
Sep 07, 2005 2.594 2.662 2.594 2.651 130,898 +0.02(+0.58%)
Sep 06, 2005 2.612 2.651 2.612 2.636 262,252 -0.00(-0.17%)
Sep 02, 2005 2.603 2.651 2.596 2.640 65,903 +0.01(+0.42%)
Sep 01, 2005 2.697 2.697 2.629 2.629 170,441 -0.07(-2.45%)
Aug 31, 2005 2.574 2.695 2.546 2.695 272,706 +0.06(+2.42%)
Aug 30, 2005 2.614 2.653 2.614 2.631 239,072 -0.02(-0.83%)
Aug 29, 2005 2.794 2.803 2.587 2.653 572,683 -0.04(-1.31%)
Aug 26, 2005 2.761 2.763 2.649 2.689 122,717 -0.06(-2.24%)
Aug 25, 2005 2.750 2.750 2.645 2.750 76,357 +0.07(+2.71%)
Aug 24, 2005 2.684 2.684 2.638 2.678 94,083 -0.03(-1.22%)
Aug 23, 2005 2.728 2.728 2.651 2.711 255,434 -0.02(-0.56%)
Aug 22, 2005 2.728 2.728 2.651 2.726 173,622 +0.01(+0.32%)
Aug 19, 2005 2.645 2.717 2.642 2.717 417,240 +0.02(+0.82%)
Aug 18, 2005 2.623 2.695 2.623 2.695 98,174 +0.00(+0.00%)
Aug 17, 2005 2.631 2.697 2.631 2.695 194,984 +0.02(+0.74%)
Aug 16, 2005 2.695 2.722 2.667 2.675 144,988 -0.04(-1.54%)
Aug 15, 2005 2.678 2.724 2.678 2.717 102,719 +0.02(+0.82%)
Aug 12, 2005 2.695 2.724 2.669 2.695 68,176 -0.00(-0.08%)
Aug 11, 2005 2.691 2.726 2.664 2.697 198,166 +0.00(+0.08%)
Aug 10, 2005 2.653 2.717 2.651 2.695 248,162 +0.00(+0.00%)
Aug 09, 2005 2.642 2.706 2.642 2.695 244,072 +0.00(+0.00%)
Aug 08, 2005 2.684 2.719 2.647 2.695 132,717 -0.04(-1.61%)
Aug 05, 2005 2.702 2.750 2.702 2.739 231,800 -0.01(-0.32%)
Aug 04, 2005 2.750 2.770 2.730 2.748 73,630 +0.01(+0.32%)
Aug 03, 2005 2.717 2.772 2.708 2.739 147,715 +0.02(+0.81%)
Aug 02, 2005 2.680 2.730 2.671 2.717 76,357 +0.00(+0.00%)
Aug 01, 2005 2.761 2.761 2.706 2.717 208,620 -0.03(-0.96%)
Jul 29, 2005 2.750 2.750 2.686 2.744 216,801 +0.01(+0.24%)
Jul 28, 2005 2.673 2.739 2.642 2.737 286,341 +0.06(+2.39%)
Jul 27, 2005 2.662 2.680 2.662 2.673 61,813 +0.00(+0.00%)
Jul 26, 2005 2.673 2.682 2.532 2.673 151,806 +0.02(+0.83%)
Jul 25, 2005 2.618 2.680 2.618 2.651 199,075 +0.00(+0.00%)
Jul 22, 2005 2.618 2.671 2.572 2.651 54,995 +0.01(+0.42%)
Jul 21, 2005 2.667 2.673 2.585 2.640 54,995 +0.00(+0.00%)
Jul 20, 2005 2.532 2.642 2.532 2.640 129,535 +0.02(+0.84%)
Jul 19, 2005 2.680 2.680 2.612 2.618 127,262 -0.03(-1.25%)
Jul 18, 2005 2.497 2.695 2.497 2.651 279,978 +0.00(+0.08%)
Jul 15, 2005 2.543 2.658 2.543 2.649 147,261 +0.02(+0.92%)
Jul 14, 2005 2.678 2.682 2.618 2.625 272,706 -0.04(-1.49%)
Jul 13, 2005 2.640 2.675 2.563 2.664 693,128 +0.10(+3.95%)
Jul 12, 2005 2.447 2.583 2.447 2.563 764,940 +0.12(+4.95%)
Jul 11, 2005 2.319 2.473 2.319 2.442 364,517 +0.11(+4.82%)
Jul 08, 2005 2.306 2.332 2.293 2.330 159,533 +0.03(+1.34%)
Jul 07, 2005 2.308 2.308 2.246 2.299 74,085 +0.02(+0.77%)
Jul 06, 2005 2.293 2.308 2.251 2.282 20,907 +0.02(+1.07%)
Jul 05, 2005 2.257 2.277 2.222 2.257 106,355 +0.01(+0.29%)
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.