Napco Security Technologi...
34.63
0.79 (2.33%)
At close: Jan 15, 2025, 9:57 AM

NSSC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 33.85 34.38 33.47 33.84 0.43 1.29% 210,337
Jan 13, 2025 33.48 33.92 32.96 33.41 -0.37 -1.10% 249,400
Jan 10, 2025 34.78 34.78 33.64 33.78 -1.34 -3.82% 320,806
Jan 8, 2025 34.58 35.42 34.20 35.12 0.40 1.15% 275,813
Jan 7, 2025 36.06 36.53 34.62 34.72 -1.19 -3.31% 257,800
Jan 6, 2025 35.93 36.55 35.89 35.91 0.21 0.59% 211,114
Jan 3, 2025 35.06 35.80 34.94 35.70 0.71 2.03% 382,117
Jan 2, 2025 35.80 36.35 34.88 34.99 -0.57 -1.60% 227,400
Dec 31, 2024 35.52 36.09 35.30 35.56 0.18 0.51% 221,700
Dec 30, 2024 35.14 35.57 34.52 35.38 -0.12 -0.34% 173,921
Dec 27, 2024 35.88 36.11 35.12 35.50 -0.78 -2.15% 240,900
Dec 26, 2024 35.88 36.45 35.78 36.28 0.19 0.53% 123,138
Dec 24, 2024 35.85 36.26 35.69 36.09 0.36 1.01% 98,706
Dec 23, 2024 36.42 36.42 35.52 35.73 -0.56 -1.54% 206,700
Dec 20, 2024 36.21 36.99 35.88 36.29 -0.39 -1.06% 658,514
Dec 19, 2024 36.57 37.35 36.34 36.68 0.22 0.60% 427,709
Dec 18, 2024 37.56 37.77 36.15 36.46 -0.72 -1.94% 463,539
Dec 17, 2024 37.68 38.14 36.00 37.18 -0.67 -1.77% 424,400
Dec 16, 2024 37.00 38.37 36.72 37.85 0.85 2.30% 670,900
Dec 13, 2024 38.31 38.40 36.60 37.00 -1.04 -2.73% 450,020
Dec 12, 2024 38.32 38.90 37.91 38.04 -0.32 -0.83% 318,100
Dec 11, 2024 39.00 39.26 38.25 38.36 -0.26 -0.67% 254,200
Dec 10, 2024 38.28 39.37 38.00 38.62 0.27 0.70% 296,200
Dec 9, 2024 39.60 39.84 38.33 38.35 -1.29 -3.25% 213,003
Dec 6, 2024 40.28 40.50 39.32 39.64 -0.32 -0.80% 205,200
Dec 5, 2024 40.61 40.73 39.92 39.96 -0.84 -2.06% 233,221
Dec 4, 2024 40.17 41.41 40.09 40.80 0.76 1.90% 261,600
Dec 3, 2024 39.90 40.09 39.41 40.04 0.09 0.23% 174,500
Dec 2, 2024 39.40 40.36 39.07 39.95 0.72 1.84% 402,000
Nov 29, 2024 38.93 39.83 38.93 39.23 0.32 0.82% 152,000
Nov 27, 2024 40.29 40.37 38.59 38.91 -1.11 -2.77% 296,323
Nov 26, 2024 39.78 40.38 39.24 40.02 -0.04 -0.10% 312,632
Nov 25, 2024 39.64 40.94 39.61 40.06 0.84 2.14% 380,007
Nov 22, 2024 37.57 39.27 37.49 39.22 1.88 5.03% 284,700
Nov 21, 2024 37.05 37.66 36.95 37.34 0.40 1.08% 220,000
Nov 20, 2024 36.03 37.21 35.80 36.94 0.74 2.04% 261,000
Nov 19, 2024 35.24 36.30 35.24 36.20 0.60 1.69% 253,746
Nov 18, 2024 35.86 36.12 35.02 35.60 -0.36 -1.00% 543,900
Nov 15, 2024 36.89 36.92 35.93 35.96 -0.95 -2.57% 218,200
Nov 14, 2024 36.93 37.53 36.66 36.91 -0.13 -0.35% 287,331
Nov 13, 2024 37.90 38.18 37.02 37.04 -0.70 -1.85% 310,581
Nov 12, 2024 38.07 39.18 37.46 37.74 -1.02 -2.63% 587,805
Nov 11, 2024 38.77 39.66 37.82 38.76 0.10 0.26% 701,800
Nov 8, 2024 38.06 39.20 38.00 38.66 0.44 1.15% 570,500
Nov 7, 2024 37.88 38.99 37.71 38.22 0.34 0.90% 554,800
Nov 6, 2024 38.00 38.43 37.09 37.88 1.97 5.49% 495,746
Nov 5, 2024 34.52 35.99 34.36 35.91 1.40 4.06% 762,800
Nov 4, 2024 33.00 36.36 31.77 34.51 -4.08 -10.57% 1,966,717
Nov 1, 2024 38.76 39.30 38.51 38.59 0.11 0.29% 704,330
Oct 31, 2024 38.92 38.92 37.73 38.48 -0.68 -1.74% 551,800

Create Price Alert on NSSC

Your price alert will notify you when the stock price is above 34.63.

Add to Watchlist