Napco Security Technologi... (NSSC)
NASDAQ: NSSC
· Real-Time Price · USD
30.30
-0.80 (-2.57%)
At close: Aug 15, 2025, 2:18 PM
NSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.97 | 32.06 | 30.87 | 31.10 | 31.10 | -4.16% | 298,978 |
| Aug 13, 2025 | 31.08 | 32.49 | 31.07 | 32.45 | 32.45 | 4.81% | 340,800 |
| Aug 12, 2025 | 29.95 | 31.15 | 29.74 | 30.96 | 30.96 | 4.17% | 244,044 |
| Aug 11, 2025 | 29.90 | 30.04 | 29.59 | 29.72 | 29.72 | -0.60% | 132,100 |
| Aug 8, 2025 | 29.81 | 30.37 | 29.63 | 29.90 | 29.90 | 1.12% | 218,000 |
| Aug 7, 2025 | 29.99 | 30.04 | 29.27 | 29.57 | 29.57 | -0.07% | 240,107 |
| Aug 6, 2025 | 30.40 | 30.52 | 29.58 | 29.59 | 29.59 | -2.86% | 240,949 |
| Aug 5, 2025 | 31.10 | 31.10 | 30.44 | 30.46 | 30.46 | -1.71% | 255,434 |
| Aug 4, 2025 | 30.34 | 31.05 | 30.34 | 30.99 | 30.99 | 2.51% | 168,686 |
| Aug 1, 2025 | 30.11 | 30.34 | 29.69 | 30.23 | 30.23 | -0.98% | 213,751 |
| Jul 31, 2025 | 30.84 | 31.32 | 30.40 | 30.53 | 30.53 | -1.36% | 267,832 |
| Jul 30, 2025 | 30.93 | 31.64 | 30.71 | 30.95 | 30.95 | 0.19% | 269,729 |
| Jul 29, 2025 | 31.37 | 31.70 | 30.84 | 30.89 | 30.89 | -0.45% | 280,500 |
| Jul 28, 2025 | 30.50 | 31.05 | 30.32 | 31.03 | 31.03 | 2.01% | 279,732 |
| Jul 25, 2025 | 29.87 | 30.44 | 29.84 | 30.42 | 30.42 | 2.42% | 267,400 |
| Jul 24, 2025 | 30.49 | 30.55 | 29.55 | 29.70 | 29.70 | -2.78% | 388,600 |
| Jul 23, 2025 | 30.52 | 30.91 | 30.21 | 30.55 | 30.55 | 0.79% | 230,839 |
| Jul 22, 2025 | 30.39 | 30.47 | 30.12 | 30.31 | 30.31 | -0.43% | 241,428 |
| Jul 21, 2025 | 30.47 | 30.72 | 30.32 | 30.44 | 30.44 | 0.23% | 155,535 |
| Jul 18, 2025 | 31.06 | 31.07 | 30.33 | 30.37 | 30.37 | -1.56% | 165,431 |