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 )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 0.1988 0.2017 0.1986 0.1992 69,812 -0.00(-0.41%)
Jan 30, 2003 0.1994 0.2017 0.1998 0.2001 117,809 +0.00(+0.31%)
Jan 29, 2003 0.1968 0.1994 0.1968 0.1994 13,089 +0.00(+1.45%)
Jan 28, 2003 0.1943 0.1966 0.1943 0.1966 9,817 +0.00(+1.26%)
Jan 27, 2003 0.1844 0.1948 0.1842 0.1941 94,901 -0.00(-1.65%)
Jan 24, 2003 0.1986 0.1986 0.1935 0.1974 16,362 -0.00(-0.62%)
Jan 23, 2003 0.1990 0.2013 0.1986 0.1986 49,087 -0.00(-0.91%)
Jan 22, 2003 0.2005 0.2009 0.2001 0.2005 26,179 -0.00(-1.20%)
Jan 21, 2003 0.2062 0.2062 0.1986 0.2029 2,849,234 -0.00(-0.50%)
Jan 17, 2003 0.2076 0.2078 0.2039 0.2039 28,361 -0.00(-0.99%)
Jan 16, 2003 0.2025 0.2062 0.1996 0.2060 130,898 +0.00(+1.10%)
Jan 15, 2003 0.2058 0.2062 0.2037 0.2037 89,447 -0.00(-0.50%)
Jan 14, 2003 0.2049 0.2070 0.2047 0.2047 409,059 -0.00(-0.10%)
Jan 13, 2003 0.2027 0.2058 0.2027 0.2049 66,540 +0.00(+0.10%)
Jan 10, 2003 0.2029 0.2047 0.2029 0.2047 118,899 +0.00(+0.50%)
Jan 09, 2003 0.1998 0.2037 0.1998 0.2037 35,997 +0.00(+0.00%)
Jan 08, 2003 0.2017 0.2037 0.1966 0.2037 255,252 +0.00(+1.01%)
Jan 07, 2003 0.2005 0.2017 0.1996 0.2017 17,453 -0.00(-0.01%)
Jan 06, 2003 0.1986 0.2037 0.1986 0.2017 146,170 -0.00(-0.39%)
Jan 03, 2003 0.1960 0.2025 0.1960 0.2025 30,543 -0.00(-0.40%)
Jan 02, 2003 0.1876 0.2033 0.1876 0.2033 253,071 +0.01(+7.89%)
Dec 31, 2002 0.1842 0.1888 0.1833 0.1884 1,252,266 +0.00(+1.65%)
Dec 30, 2002 0.1948 0.1948 0.1842 0.1854 606,498 -0.01(-4.01%)
Dec 27, 2002 0.1935 0.1935 0.1927 0.1931 22,907 -0.00(-0.21%)
Dec 26, 2002 0.1854 0.1935 0.1854 0.1935 424,330 +0.01(+3.26%)
Dec 24, 2002 0.1817 0.1919 0.1815 0.1874 40,360 +0.00(+1.77%)
Dec 23, 2002 0.1962 0.1962 0.1829 0.1842 597,771 -0.01(-4.84%)
Dec 20, 2002 0.1962 0.1962 0.1935 0.1935 88,356 -0.00(-1.86%)
Dec 19, 2002 0.2037 0.2037 0.1972 0.1972 242,163 -0.01(-2.71%)
Dec 18, 2002 0.2047 0.2047 0.2017 0.2027 402,514 +0.00(+0.51%)
Dec 17, 2002 0.2053 0.2053 0.2017 0.2017 107,991 -0.00(-1.00%)
Dec 16, 2002 0.2013 0.2053 0.2013 0.2037 375,243 +0.01(+2.56%)
Dec 13, 2002 0.2007 0.2007 0.1909 0.1986 150,533 +0.00(+0.83%)
Dec 12, 2002 0.1974 0.2003 0.1833 0.1970 301,067 -0.00(-0.31%)
Dec 11, 2002 0.2031 0.2031 0.1976 0.1976 69,812 -0.01(-2.61%)
Dec 10, 2002 0.2005 0.2029 0.1986 0.2029 71,994 +0.00(+0.10%)
Dec 09, 2002 0.2049 0.2049 0.2015 0.2027 32,724 +0.00(+0.00%)
Dec 06, 2002 0.2037 0.2037 0.2017 0.2027 58,904 -0.00(-0.50%)
Dec 05, 2002 0.2053 0.2053 0.2029 0.2037 175,622 +0.00(+0.01%)
Dec 04, 2002 0.2076 0.2076 0.1996 0.2037 117,809 -0.00(-1.00%)
Dec 03, 2002 0.2064 0.2064 0.2037 0.2058 251,980 +0.00(+0.51%)
Dec 02, 2002 0.2047 0.2068 0.2017 0.2047 546,503 +0.00(+2.44%)
Nov 29, 2002 0.2017 0.2049 0.1976 0.1998 350,154 +0.00(+0.10%)
Nov 27, 2002 0.1996 0.1996 0.1986 0.1996 93,810 +0.00(+0.00%)
Nov 26, 2002 0.1996 0.2017 0.1996 0.1996 275,978 -0.00(-0.61%)
Nov 25, 2002 0.2007 0.2021 0.1996 0.2009 131,989 +0.00(+0.00%)
Nov 22, 2002 0.2017 0.2017 0.2007 0.2009 66,540 -0.00(-0.40%)
Nov 21, 2002 0.2017 0.2017 0.2017 0.2017 10,908 +0.00(+0.41%)
Nov 20, 2002 0.2007 0.2009 0.2007 0.2009 41,451 -0.00(-0.40%)
Nov 19, 2002 0.2017 0.2017 0.2017 0.2017 0 +0.00(+0.00%)
Nov 18, 2002 0.2017 0.2017 0.2017 0.2017 3,272 -0.00(-0.10%)
Nov 15, 2002 0.2017 0.2043 0.2015 0.2019 70,903 -0.00(-0.40%)
Nov 14, 2002 0.2019 0.2062 0.1996 0.2027 262,888 +0.00(+0.00%)
Nov 13, 2002 0.2029 0.2037 0.2027 0.2027 68,721 -0.00(-0.40%)
Nov 12, 2002 0.2035 0.2035 0.2035 0.2035 0 +0.00(+0.00%)
Nov 11, 2002 0.2035 0.2035 0.2035 0.2035 0 +0.00(+0.00%)
Nov 08, 2002 0.2027 0.2037 0.2019 0.2035 46,905 +0.00(+0.91%)
Nov 07, 2002 0.2037 0.2037 0.2017 0.2017 22,907 -0.00(-0.50%)
Nov 06, 2002 0.2013 0.2027 0.2013 0.2027 52,359 +0.00(+0.61%)
Nov 05, 2002 0.1994 0.2017 0.1994 0.2015 38,178 -0.00(-0.40%)
Nov 04, 2002 0.2007 0.2047 0.2007 0.2023 29,452 +0.00(+0.81%)
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.