Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

49.65 -2.16 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2003 0.1781 0.1801 0.1772 0.1801 46,905 -0.00(-0.11%)
Mar 28, 2003 0.1783 0.1803 0.1783 0.1803 18,544 +0.01(+2.91%)
Mar 27, 2003 0.1752 0.1752 0.1752 0.1752 3,272 +0.00(+0.47%)
Mar 26, 2003 0.1709 0.1748 0.1703 0.1744 14,180 +0.01(+3.13%)
Mar 25, 2003 0.1691 0.1691 0.1691 0.1691 6,544 +0.00(+1.10%)
Mar 24, 2003 0.1799 0.1799 0.1671 0.1673 20,725,668 -0.01(-6.17%)
Mar 21, 2003 0.1679 0.1793 0.1630 0.1783 191,985 +0.01(+3.55%)
Mar 20, 2003 0.1760 0.1760 0.1721 0.1721 55,632 -0.00(-1.63%)
Mar 19, 2003 0.1732 0.1750 0.1723 0.1750 78,539 +0.00(+1.06%)
Mar 18, 2003 0.1734 0.1734 0.1711 0.1732 106,900 -0.00(-0.58%)
Mar 17, 2003 0.1781 0.1801 0.1742 0.1742 54,541 -0.00(-1.27%)
Mar 14, 2003 0.1736 0.1785 0.1736 0.1764 4,581,463 +0.00(+0.70%)
Mar 13, 2003 0.1772 0.1772 0.1683 0.1752 167,987 -0.00(-1.15%)
Mar 12, 2003 0.1748 0.1795 0.1734 0.1772 30,543 +0.00(+0.81%)
Mar 11, 2003 0.1721 0.1785 0.1721 0.1758 53,450 +0.00(+0.71%)
Mar 10, 2003 0.1723 0.1785 0.1721 0.1746 103,628 -0.00(-0.94%)
Mar 07, 2003 0.1734 0.1833 0.1656 0.1762 81,735 +0.00(+1.41%)
Mar 06, 2003 0.1776 0.1776 0.1713 0.1738 51,268 -0.00(-1.61%)
Mar 05, 2003 0.1742 0.1768 0.1742 0.1766 42,542 +0.00(+2.00%)
Mar 04, 2003 0.1742 0.1742 0.1711 0.1732 125,444 -0.00(-1.85%)
Mar 03, 2003 0.1797 0.1797 0.1738 0.1764 31,633 -0.01(-3.46%)
Feb 28, 2003 0.1844 0.1844 0.1825 0.1827 6,544 +0.00(+2.28%)
Feb 27, 2003 0.1811 0.1815 0.1705 0.1787 42,542 -0.00(-2.23%)
Feb 26, 2003 0.1681 0.1836 0.1550 0.1827 278,160 +0.00(+1.24%)
Feb 25, 2003 0.1878 0.1878 0.1805 0.1805 39,269 -0.01(-3.06%)
Feb 24, 2003 0.1911 0.1974 0.1752 0.1862 215,983 -0.01(-3.28%)
Feb 21, 2003 0.1925 0.1925 0.1925 0.1925 0 +0.00(+0.00%)
Feb 20, 2003 0.1925 0.1925 0.1925 0.1925 5,454 -0.00(-0.53%)
Feb 19, 2003 0.1935 0.1935 0.1935 0.1935 0 +0.00(+0.00%)
Feb 18, 2003 0.1888 0.1966 0.1888 0.1935 25,088 +0.00(+2.37%)
Feb 14, 2003 0.1884 0.1923 0.1872 0.1891 106,900 +0.00(+0.76%)
Feb 13, 2003 0.1982 0.1982 0.1840 0.1876 28,361 -0.01(-5.25%)
Feb 12, 2003 0.1962 0.1980 0.1962 0.1980 25,088 +0.00(+1.25%)
Feb 11, 2003 0.1948 0.1956 0.1948 0.1956 11,999 +0.00(+0.96%)
Feb 10, 2003 0.1952 0.1952 0.1917 0.1937 28,361 -0.00(-0.74%)
Feb 07, 2003 0.1952 0.1958 0.1950 0.1952 27,270 +0.00(+2.01%)
Feb 06, 2003 0.1954 0.1954 0.1856 0.1913 163,623 -0.01(-2.68%)
Feb 05, 2003 0.1948 0.1986 0.1948 0.1966 286,886 +0.00(+0.52%)
Feb 04, 2003 0.1958 0.1960 0.1935 0.1956 56,722 -0.00(-0.83%)
Feb 03, 2003 0.1972 0.1974 0.1972 0.1972 6,544 -0.00(-1.02%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.