Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 27, 2009 0.4950 0.4950 0.4555 0.4901 12,549 -0.00(-1.00%)
Feb 26, 2009 0.4941 0.4951 0.4891 0.4951 5,827 -0.02(-3.85%)
Feb 25, 2009 0.5198 0.5248 0.4555 0.5149 21,502 +0.02(+4.00%)
Feb 24, 2009 0.4901 0.5050 0.4446 0.4951 64,364 -0.02(-3.85%)
Feb 23, 2009 0.5297 0.5545 0.4881 0.5149 123,253 -0.01(-1.89%)
Feb 20, 2009 0.5743 0.5743 0.5198 0.5248 16,541 -0.04(-7.83%)
Feb 19, 2009 0.5446 0.5743 0.5347 0.5694 20,179 -0.00(-0.85%)
Feb 18, 2009 0.5347 0.5941 0.5347 0.5743 55,436 +0.02(+4.50%)
Feb 17, 2009 0.5594 0.5941 0.5446 0.5495 80,514 +0.00(+0.91%)
Feb 13, 2009 0.5545 0.5891 0.5149 0.5446 29,670 -0.03(-5.97%)
Feb 12, 2009 0.5792 0.5792 0.5644 0.5792 8,887 -0.01(-2.51%)
Feb 11, 2009 0.6089 0.6124 0.5743 0.5941 13,179 -0.02(-3.23%)
Feb 10, 2009 0.6188 0.6188 0.5842 0.6139 76,740 -0.00(-0.80%)
Feb 09, 2009 0.5446 0.7030 0.5446 0.6188 33,367 +0.00(+0.81%)
Feb 06, 2009 0.5941 0.6139 0.5446 0.6139 76,280 +0.02(+4.20%)
Feb 05, 2009 0.5941 0.5941 0.5495 0.5891 6,964 -0.00(-0.83%)
Feb 04, 2009 0.5792 0.5941 0.5743 0.5941 40,626 -0.02(-3.23%)
Feb 03, 2009 0.5941 0.6139 0.5495 0.6139 27,066 +0.02(+4.20%)
Feb 02, 2009 0.5297 0.5941 0.5000 0.5891 54,541 +0.03(+5.31%)
Jan 30, 2009 0.5495 0.5743 0.5347 0.5594 70,071 -0.00(-0.88%)
Jan 29, 2009 0.5743 0.5842 0.5644 0.5644 15,246 +0.01(+2.70%)
Jan 28, 2009 0.6139 0.6139 0.5495 0.5495 85,462 -0.04(-7.50%)
Jan 27, 2009 0.6931 0.7030 0.5891 0.5941 85,721 -0.01(-1.64%)
Jan 26, 2009 0.6188 0.6436 0.5990 0.6040 64,748 -0.01(-1.53%)
Jan 23, 2009 0.6139 0.6139 0.6040 0.6134 26,794 -0.00(-0.08%)
Jan 22, 2009 0.5891 0.6139 0.5891 0.6139 8,907 +0.00(+0.00%)
Jan 21, 2009 0.6040 0.6139 0.5644 0.6139 21,354 +0.04(+7.83%)
Jan 20, 2009 0.6337 0.6337 0.5495 0.5693 50,716 -0.04(-6.50%)
Jan 16, 2009 0.6089 0.6337 0.5743 0.6089 10,592 -0.01(-1.60%)
Jan 15, 2009 0.5891 0.6188 0.5842 0.6188 39,984 +0.01(+2.46%)
Jan 14, 2009 0.6485 0.6485 0.6040 0.6040 5,362 +0.00(+0.83%)
Jan 13, 2009 0.6238 0.6535 0.5891 0.5990 20,003 -0.00(-0.82%)
Jan 12, 2009 0.6349 0.6349 0.6040 0.6040 27,786 -0.02(-3.17%)
Jan 09, 2009 0.6237 0.6238 0.6188 0.6238 1,805 +0.03(+5.00%)
Jan 08, 2009 0.6188 0.6188 0.5941 0.5941 21,310 -0.02(-2.61%)
Jan 07, 2009 0.5941 0.6139 0.5941 0.6100 2,874 -0.01(-1.42%)
Jan 06, 2009 0.6683 0.7377 0.6040 0.6188 53,449 +0.00(+0.00%)
Jan 05, 2009 0.6188 0.6238 0.6139 0.6188 15,531 +0.01(+1.63%)
Jan 02, 2009 0.6531 0.6531 0.5941 0.6089 59,050 -0.02(-3.91%)
Dec 31, 2008 0.5842 0.7377 0.5842 0.6337 211,485 +0.04(+6.67%)
Dec 30, 2008 0.5941 0.5990 0.5842 0.5941 36,051 -0.02(-3.23%)
Dec 29, 2008 0.6139 0.6139 0.5941 0.6139 22,000 +0.02(+3.33%)
Dec 26, 2008 0.5941 0.6139 0.5842 0.5941 21,411 +0.01(+1.69%)
Dec 24, 2008 0.6386 0.6386 0.5842 0.5842 10,859 -0.02(-3.28%)
Dec 23, 2008 0.6436 0.6436 0.5050 0.6040 152,055 -0.04(-6.15%)
Dec 22, 2008 0.6931 0.6931 0.6089 0.6436 43,202 -0.05(-7.14%)
Dec 19, 2008 0.6683 0.6931 0.6485 0.6931 23,107 +0.02(+2.94%)
Dec 18, 2008 0.6832 0.6931 0.6683 0.6733 30,821 -0.04(-6.20%)
Dec 17, 2008 0.6832 0.7377 0.6832 0.7178 20,784 -0.01(-0.69%)
Dec 16, 2008 0.6683 0.7278 0.6683 0.7228 58,345 +0.05(+8.15%)
Dec 15, 2008 0.7030 0.7327 0.6683 0.6683 17,106 -0.02(-2.88%)
Dec 12, 2008 0.6436 0.6881 0.6436 0.6881 4,342 +0.03(+4.67%)
Dec 11, 2008 0.6931 0.6931 0.6485 0.6575 4,631 -0.04(-5.14%)
Dec 10, 2008 0.6436 0.6931 0.5891 0.6931 115,911 +0.04(+5.42%)
Dec 09, 2008 0.6832 0.6881 0.6575 0.6575 25,444 -0.05(-7.13%)
Dec 08, 2008 0.7080 0.7285 0.7079 0.7079 8,586 +0.00(+0.70%)
Dec 05, 2008 0.6931 0.7079 0.6733 0.7030 12,483 +0.00(+0.00%)
Dec 04, 2008 0.7264 0.7264 0.7030 0.7030 12,178 +0.00(+0.71%)
Dec 03, 2008 0.7079 0.7178 0.6931 0.6980 9,879 -0.02(-3.42%)
Dec 02, 2008 0.7278 0.7327 0.7178 0.7228 78,730 -0.00(-0.68%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.