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 28, 2012 1.634 1.673 1.634 1.668 11,877 +0.03(+1.81%)
Sep 27, 2012 1.673 1.678 1.634 1.639 15,933 +0.00(+0.30%)
Sep 26, 2012 1.708 1.708 1.634 1.634 45,852 -0.06(-3.51%)
Sep 25, 2012 1.703 1.718 1.693 1.693 56,557 -0.01(-0.58%)
Sep 24, 2012 1.673 1.703 1.639 1.703 38,196 +0.01(+0.88%)
Sep 21, 2012 1.703 1.703 1.634 1.688 29,193 +0.00(+0.29%)
Sep 20, 2012 1.683 1.692 1.634 1.683 66,362 +0.03(+1.80%)
Sep 19, 2012 1.535 1.673 1.535 1.654 66,414 +0.09(+6.03%)
Sep 18, 2012 1.584 1.634 1.559 1.559 33,365 -0.01(-0.89%)
Sep 17, 2012 1.555 1.634 1.535 1.573 12,693 +0.04(+2.45%)
Sep 14, 2012 1.545 1.574 1.535 1.536 9,659 +0.01(+0.40%)
Sep 13, 2012 1.505 1.530 1.490 1.530 8,002 +0.04(+2.66%)
Sep 12, 2012 1.485 1.510 1.475 1.490 113,559 +0.01(+1.01%)
Sep 11, 2012 1.569 1.584 1.460 1.475 65,427 -0.08(-5.25%)
Sep 10, 2012 1.644 1.683 1.535 1.557 92,261 -0.09(-5.27%)
Sep 07, 2012 1.639 1.654 1.599 1.644 11,513 -0.01(-0.60%)
Sep 06, 2012 1.654 1.654 1.584 1.654 51,002 +0.00(+0.00%)
Sep 05, 2012 1.609 1.658 1.609 1.654 16,228 +0.06(+4.08%)
Sep 04, 2012 1.619 1.703 1.454 1.589 43,632 -0.02(-1.26%)
Aug 31, 2012 1.614 1.614 1.609 1.609 11,095 +0.00(+0.00%)
Aug 30, 2012 1.629 1.629 1.609 1.609 14,280 -0.02(-1.22%)
Aug 29, 2012 1.619 1.678 1.609 1.629 12,321 +0.02(+1.20%)
Aug 27, 2012 1.569 1.673 1.555 1.610 78,235 +0.05(+3.21%)
Aug 24, 2012 1.535 1.574 1.535 1.559 38,327 +0.02(+1.61%)
Aug 23, 2012 1.535 1.535 1.530 1.535 83,719 +0.02(+1.64%)
Aug 22, 2012 1.510 1.510 1.510 1.510 4,322 -0.01(-0.97%)
Aug 21, 2012 1.510 1.525 1.510 1.525 19,938 +0.00(+0.00%)
Aug 20, 2012 1.510 1.530 1.510 1.525 16,850 -0.00(-0.32%)
Aug 17, 2012 1.505 1.530 1.480 1.530 6,960 +0.05(+3.69%)
Aug 16, 2012 1.505 1.505 1.475 1.475 4,898 +0.00(+0.00%)
Aug 15, 2012 1.495 1.495 1.475 1.475 1,211 +0.00(+0.00%)
Aug 14, 2012 1.490 1.510 1.475 1.475 2,928 -0.02(-1.32%)
Aug 13, 2012 1.475 1.500 1.475 1.495 2,423 -0.00(-0.33%)
Aug 10, 2012 1.480 1.500 1.475 1.500 605 +0.02(+1.68%)
Aug 09, 2012 1.485 1.485 1.436 1.475 38,752 +0.00(+0.00%)
Aug 08, 2012 1.485 1.485 1.470 1.475 39,226 +0.00(+0.00%)
Aug 07, 2012 1.480 1.510 1.475 1.475 41,077 +0.00(+0.00%)
Aug 06, 2012 1.485 1.525 1.475 1.475 10,503 +0.00(+0.00%)
Aug 03, 2012 1.475 1.480 1.475 1.475 40,541 -0.00(-0.33%)
Aug 01, 2012 1.485 1.480 1.480 1.480 10,907 +0.00(+0.34%)
Jul 31, 2012 1.475 1.480 1.475 1.475 20,401 +0.00(+0.34%)
Jul 30, 2012 1.485 1.485 1.470 1.470 24,168 -0.01(-0.67%)
Jul 27, 2012 1.460 1.480 1.460 1.480 822 +0.01(+1.01%)
Jul 26, 2012 1.480 1.485 1.460 1.465 4,169 -0.01(-0.67%)
Jul 25, 2012 1.460 1.475 1.460 1.475 4,288 -0.01(-0.67%)
Jul 24, 2012 1.460 1.485 1.460 1.485 3,433 +0.03(+2.39%)
Jul 23, 2012 1.460 1.460 1.446 1.451 22,172 -0.02(-1.52%)
Jul 20, 2012 1.460 1.473 1.460 1.473 1,110 -0.00(-0.16%)
Jul 19, 2012 1.470 1.475 1.468 1.475 12,523 -0.00(-0.00%)
Jul 18, 2012 1.470 1.475 1.470 1.475 1,030 +0.01(+0.71%)
Jul 17, 2012 1.460 1.475 1.460 1.465 4,161 +0.00(+0.31%)
Jul 16, 2012 1.460 1.466 1.456 1.460 31,163 +0.00(+0.34%)
Jul 13, 2012 1.456 1.456 1.456 1.456 7,164 +0.02(+1.38%)
Jul 12, 2012 1.436 1.456 1.436 1.436 2,938 -0.02(-1.69%)
Jul 11, 2012 1.475 1.475 1.456 1.460 17,474 +0.00(+0.00%)
Jul 10, 2012 1.475 1.475 1.460 1.460 18,789 +0.00(+0.00%)
Jul 09, 2012 1.460 1.475 1.460 1.460 12,230 +0.01(+0.68%)
Jul 06, 2012 1.436 1.467 1.436 1.451 4,237 +0.00(+0.00%)
Jul 05, 2012 1.436 1.456 1.436 1.451 5,853 +0.01(+1.03%)
Jul 03, 2012 1.436 1.436 1.436 1.436 29,682 +0.00(+0.00%)
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.