Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2008 2.451 2.475 2.391 2.436 27,117 -0.00(-0.20%)
Mar 28, 2008 2.406 2.465 2.406 2.441 18,249 -0.02(-0.80%)
Mar 27, 2008 2.416 2.485 2.406 2.460 15,668 -0.01(-0.60%)
Mar 26, 2008 2.426 2.475 2.421 2.475 131,793 +0.00(+0.00%)
Mar 25, 2008 2.431 2.475 2.431 2.475 27,864 +0.02(+1.01%)
Mar 24, 2008 2.411 2.475 2.401 2.451 76,019 +0.04(+1.64%)
Mar 21, 2008 2.267 2.426 2.253 2.411 32,017 +0.00(+0.00%)
Mar 20, 2008 2.267 2.426 2.253 2.411 32,017 +0.11(+4.73%)
Mar 19, 2008 2.391 2.391 2.267 2.302 32,860 -0.07(-3.12%)
Mar 18, 2008 2.327 2.426 2.307 2.376 47,565 -0.01(-0.62%)
Mar 17, 2008 2.470 2.470 2.342 2.391 33,631 -0.08(-3.21%)
Mar 14, 2008 2.465 2.475 2.421 2.470 29,717 -0.00(-0.20%)
Mar 13, 2008 2.411 2.475 2.357 2.475 28,789 +0.00(+0.20%)
Mar 12, 2008 2.361 2.475 2.352 2.470 30,329 +0.09(+3.96%)
Mar 11, 2008 2.401 2.505 2.352 2.376 58,925 -0.04(-1.84%)
Mar 10, 2008 2.475 2.475 2.386 2.421 93,296 -0.08(-3.17%)
Mar 07, 2008 2.411 2.500 2.411 2.500 88,876 +0.03(+1.20%)
Mar 06, 2008 2.441 2.475 2.441 2.470 47,781 -0.01(-0.60%)
Mar 05, 2008 2.480 2.495 2.436 2.485 23,948 +0.01(+0.40%)
Mar 04, 2008 2.426 2.475 2.423 2.475 82,612 +0.04(+1.83%)
Mar 03, 2008 2.718 2.718 2.416 2.431 96,655 -0.29(-10.73%)
Feb 29, 2008 2.594 2.723 2.535 2.723 40,683 +0.17(+6.59%)
Feb 28, 2008 2.634 2.678 2.555 2.555 91,486 -0.15(-5.67%)
Feb 27, 2008 2.668 2.718 2.659 2.708 74,589 +0.02(+0.74%)
Feb 26, 2008 2.654 2.698 2.626 2.688 22,689 -0.00(-0.18%)
Feb 25, 2008 2.639 2.698 2.629 2.693 43,779 -0.00(-0.18%)
Feb 22, 2008 2.668 2.723 2.624 2.698 74,848 -0.02(-0.91%)
Feb 21, 2008 2.713 2.723 2.693 2.723 28,295 +0.00(+0.00%)
Feb 20, 2008 2.703 2.723 2.703 2.723 79,964 +0.00(+0.00%)
Feb 19, 2008 2.718 2.723 2.673 2.723 182,869 +0.00(+0.00%)
Feb 18, 2008 2.708 2.723 2.708 2.723 174,375 +0.00(+0.00%)
Feb 15, 2008 2.708 2.723 2.708 2.723 174,375 +0.04(+1.66%)
Feb 14, 2008 2.708 2.728 2.644 2.678 138,709 -0.03(-1.28%)
Feb 13, 2008 2.748 2.748 2.713 2.713 116,834 -0.01(-0.36%)
Feb 12, 2008 2.822 2.822 2.703 2.723 258,788 -0.09(-3.17%)
Feb 11, 2008 2.723 2.827 2.535 2.812 165,805 +0.11(+3.93%)
Feb 08, 2008 2.842 2.842 2.688 2.706 21,918 +0.05(+1.77%)
Feb 07, 2008 2.718 2.886 2.629 2.659 78,316 -0.06(-2.19%)
Feb 06, 2008 2.758 2.812 2.530 2.718 76,112 -0.07(-2.49%)
Feb 05, 2008 2.906 2.926 2.782 2.787 23,021 -0.14(-4.74%)
Feb 04, 2008 2.965 2.980 2.772 2.926 31,470 -0.05(-1.66%)
Feb 01, 2008 2.980 3.020 2.970 2.975 49,492 +0.04(+1.52%)
Jan 31, 2008 2.916 3.010 2.896 2.931 59,844 -0.04(-1.33%)
Jan 30, 2008 2.965 3.144 2.951 2.970 84,462 +0.01(+0.33%)
Jan 29, 2008 2.931 2.970 2.931 2.961 44,989 -0.00(-0.17%)
Jan 28, 2008 2.916 2.970 2.891 2.965 41,244 +0.03(+1.18%)
Jan 25, 2008 2.951 2.975 2.911 2.931 98,822 -0.01(-0.50%)
Jan 24, 2008 3.069 3.069 2.921 2.946 96,279 -0.25(-7.75%)
Jan 23, 2008 2.941 3.193 2.891 3.193 115,299 +0.22(+7.32%)
Jan 22, 2008 2.871 2.995 2.555 2.975 78,490 -0.01(-0.50%)
Jan 21, 2008 2.965 2.995 2.891 2.990 115,412 +0.00(+0.00%)
Jan 18, 2008 2.965 2.995 2.891 2.990 115,412 +0.01(+0.33%)
Jan 17, 2008 2.866 2.995 2.847 2.980 29,339 +0.00(+0.00%)
Jan 16, 2008 2.970 2.995 2.847 2.980 139,683 +0.01(+0.33%)
Jan 15, 2008 2.931 2.990 2.921 2.970 43,503 +0.01(+0.33%)
Jan 14, 2008 2.772 2.975 2.772 2.961 31,874 +0.18(+6.41%)
Jan 11, 2008 2.946 2.990 2.733 2.782 60,145 -0.18(-6.18%)
Jan 10, 2008 2.728 3.025 2.723 2.965 25,444 +0.10(+3.45%)
Jan 09, 2008 2.896 2.941 2.738 2.866 65,097 -0.04(-1.53%)
Jan 08, 2008 3.000 3.035 2.817 2.911 43,117 -0.10(-3.29%)
Jan 07, 2008 2.624 3.035 2.624 3.010 44,480 +0.37(+14.07%)
Jan 04, 2008 2.951 2.951 2.589 2.639 90,777 -0.31(-10.42%)
Jan 03, 2008 3.129 3.129 2.916 2.946 32,268 -0.17(-5.56%)
Jan 02, 2008 3.064 3.129 3.040 3.119 68,008 +0.02(+0.80%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.