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 28, 2013 1.990 1.990 1.950 1.980 66,869 -0.01(-0.50%)
Mar 27, 2013 1.980 1.990 1.975 1.990 12,487 +0.00(+0.00%)
Mar 26, 2013 1.980 1.990 1.827 1.990 63,782 +0.02(+1.26%)
Mar 25, 2013 1.955 2.005 1.955 1.965 11,926 -0.01(-0.75%)
Mar 22, 2013 1.980 2.005 1.975 1.980 26,715 -0.01(-0.74%)
Mar 21, 2013 2.005 2.020 1.995 1.995 35,647 -0.01(-0.50%)
Mar 20, 2013 2.000 2.005 2.000 2.005 59,282 +0.01(+0.25%)
Mar 19, 2013 2.005 2.005 1.995 2.000 4,817 +0.01(+0.50%)
Mar 18, 2013 1.990 1.992 1.990 1.990 34,474 +0.00(+0.00%)
Mar 15, 2013 2.005 2.005 1.985 1.990 10,506 -0.01(-0.50%)
Mar 14, 2013 1.990 2.000 1.990 2.000 9,021 -0.01(-0.74%)
Mar 13, 2013 1.980 2.030 1.975 2.015 19,897 +0.03(+1.50%)
Mar 12, 2013 1.980 1.990 1.980 1.985 35,061 -0.04(-1.96%)
Mar 11, 2013 1.990 2.025 1.886 2.025 35,320 +0.05(+2.76%)
Mar 08, 2013 1.970 1.980 1.955 1.970 29,805 +0.02(+1.27%)
Mar 07, 2013 1.926 1.975 1.911 1.946 96,814 +0.04(+2.08%)
Mar 06, 2013 1.906 1.916 1.901 1.906 17,618 +0.00(+0.26%)
Mar 05, 2013 1.906 1.911 1.856 1.901 35,160 +0.02(+1.05%)
Mar 04, 2013 1.891 1.906 1.856 1.881 21,580 +0.01(+0.80%)
Mar 01, 2013 1.876 1.906 1.866 1.866 8,837 +0.00(+0.00%)
Feb 28, 2013 1.861 1.876 1.856 1.866 12,322 +0.01(+0.53%)
Feb 27, 2013 1.856 1.856 1.851 1.856 25,252 -0.01(-0.53%)
Feb 26, 2013 1.886 1.886 1.787 1.866 66,540 +0.00(+0.27%)
Feb 25, 2013 1.802 1.866 1.802 1.861 68,422 +0.04(+2.24%)
Feb 22, 2013 1.782 1.822 1.738 1.821 131,008 +0.04(+2.15%)
Feb 21, 2013 1.782 1.782 1.782 1.782 1,212 -0.01(-0.82%)
Feb 20, 2013 1.797 1.797 1.797 1.797 202 +0.00(+0.28%)
Feb 19, 2013 1.782 1.807 1.747 1.792 18,685 +0.01(+0.56%)
Feb 15, 2013 1.787 1.787 1.782 1.782 4,648 -0.01(-0.55%)
Feb 14, 2013 1.782 1.797 1.782 1.792 35,156 +0.01(+0.84%)
Feb 13, 2013 1.767 1.782 1.767 1.777 12,704 +0.02(+1.13%)
Feb 12, 2013 1.792 1.797 1.728 1.757 609,274 +0.03(+1.49%)
Feb 11, 2013 1.733 1.802 1.639 1.732 72,770 -0.01(-0.75%)
Feb 08, 2013 1.743 1.772 1.728 1.745 22,933 -0.03(-1.82%)
Feb 07, 2013 1.782 1.787 1.747 1.777 34,138 -0.00(-0.28%)
Feb 06, 2013 1.782 1.782 1.782 1.782 202 +0.01(+0.84%)
Feb 04, 2013 1.786 1.786 1.767 1.767 11,639 -0.01(-0.83%)
Feb 01, 2013 1.787 1.787 1.777 1.782 17,736 +0.00(+0.00%)
Jan 31, 2013 1.787 1.787 1.782 1.782 1,616 +0.00(+0.00%)
Jan 30, 2013 1.782 1.822 1.782 1.782 1,616 -0.01(-0.44%)
Jan 29, 2013 1.782 1.802 1.782 1.790 3,686 +0.01(+0.44%)
Jan 28, 2013 1.782 1.782 1.777 1.782 23,735 +0.00(+0.00%)
Jan 25, 2013 1.782 1.783 1.782 1.782 39,885 -0.00(-0.28%)
Jan 24, 2013 1.787 1.787 1.782 1.787 14,950 +0.00(+0.28%)
Jan 23, 2013 1.792 1.792 1.772 1.782 16,404 +0.00(+0.00%)
Jan 22, 2013 1.787 1.787 1.782 1.782 6,886 -0.00(-0.28%)
Jan 18, 2013 1.787 1.787 1.787 1.787 404 +0.00(+0.28%)
Jan 17, 2013 1.787 1.813 1.782 1.782 25,517 -0.00(-0.05%)
Jan 16, 2013 1.782 1.783 1.782 1.783 14,225 -0.04(-2.12%)
Jan 15, 2013 1.782 1.822 1.782 1.822 24,038 +0.02(+1.10%)
Jan 14, 2013 1.782 1.818 1.782 1.802 7,092 +0.00(+0.28%)
Jan 11, 2013 1.807 1.807 1.782 1.797 5,603 -0.01(-0.55%)
Jan 10, 2013 1.787 1.807 1.787 1.807 1,818 +0.04(+2.24%)
Jan 08, 2013 1.772 1.767 1.767 1.767 10,302 -0.01(-0.31%)
Jan 07, 2013 1.757 1.787 1.757 1.773 26,620 -0.00(-0.25%)
Jan 04, 2013 1.782 1.792 1.757 1.777 8,795 -0.03(-1.45%)
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.