Napco Security Technologi... (NSSC)
22.40
-0.70 (-3.03%)
At close: Mar 31, 2025, 12:23 PM
Napco Security Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.17 | 23.33 | 22.62 | 23.10 | -0.24 | -1.03% | 511,255 |
| Mar 27, 2025 | 23.80 | 24.06 | 23.17 | 23.34 | -0.48 | -2.02% | 431,100 |
| Mar 26, 2025 | 24.36 | 24.46 | 23.81 | 23.82 | -0.45 | -1.85% | 311,000 |
| Mar 25, 2025 | 24.62 | 24.66 | 23.55 | 24.27 | -0.35 | -1.42% | 615,537 |
| Mar 24, 2025 | 24.44 | 24.70 | 23.99 | 24.62 | 0.68 | 2.84% | 643,800 |
| Mar 21, 2025 | 23.90 | 24.15 | 23.31 | 23.94 | -0.30 | -1.24% | 454,772 |
| Mar 20, 2025 | 23.91 | 24.47 | 23.85 | 24.24 | 0.20 | 0.83% | 593,827 |
| Mar 19, 2025 | 24.98 | 25.05 | 23.89 | 24.04 | -0.78 | -3.14% | 511,772 |
| Mar 18, 2025 | 24.77 | 25.19 | 24.72 | 24.82 | -0.36 | -1.43% | 264,847 |
| Mar 17, 2025 | 25.15 | 25.48 | 24.94 | 25.18 | -0.01 | -0.04% | 282,214 |
| Mar 14, 2025 | 25.14 | 25.36 | 24.82 | 25.19 | 0.49 | 1.98% | 229,847 |
| Mar 13, 2025 | 24.85 | 25.30 | 24.42 | 24.70 | -0.27 | -1.08% | 604,517 |
| Mar 12, 2025 | 25.44 | 25.61 | 24.66 | 24.97 | -0.27 | -1.07% | 562,418 |
| Mar 11, 2025 | 25.03 | 25.48 | 24.43 | 25.24 | 0.02 | 0.08% | 635,028 |
| Mar 10, 2025 | 25.41 | 25.68 | 25.11 | 25.22 | -0.52 | -2.02% | 508,427 |
| Mar 7, 2025 | 24.88 | 25.77 | 24.80 | 25.74 | 0.83 | 3.33% | 419,900 |
| Mar 6, 2025 | 23.98 | 25.18 | 23.98 | 24.91 | 0.57 | 2.34% | 486,335 |
| Mar 5, 2025 | 23.81 | 24.38 | 23.57 | 24.34 | 0.48 | 2.01% | 809,350 |
| Mar 4, 2025 | 23.30 | 24.11 | 23.00 | 23.86 | 0.27 | 1.14% | 462,000 |
| Mar 3, 2025 | 24.65 | 24.80 | 23.52 | 23.59 | -0.97 | -3.95% | 363,400 |
| Feb 28, 2025 | 24.19 | 24.65 | 23.84 | 24.56 | 0.30 | 1.24% | 536,330 |
| Feb 27, 2025 | 24.59 | 24.84 | 24.24 | 24.26 | -0.22 | -0.90% | 386,400 |
| Feb 26, 2025 | 24.46 | 24.78 | 24.26 | 24.48 | 0.12 | 0.49% | 370,014 |
| Feb 25, 2025 | 24.52 | 24.68 | 24.02 | 24.36 | 0.00 | 0.00% | 452,800 |
| Feb 24, 2025 | 24.68 | 25.00 | 24.20 | 24.36 | -0.40 | -1.62% | 423,958 |
| Feb 21, 2025 | 25.48 | 25.51 | 24.48 | 24.76 | -0.35 | -1.39% | 432,316 |
| Feb 20, 2025 | 25.66 | 25.68 | 25.10 | 25.11 | -0.65 | -2.52% | 761,746 |
| Feb 19, 2025 | 25.26 | 25.77 | 25.00 | 25.76 | 0.46 | 1.82% | 367,400 |
| Feb 18, 2025 | 25.83 | 25.92 | 25.30 | 25.30 | -0.35 | -1.36% | 518,900 |
| Feb 14, 2025 | 25.44 | 25.88 | 25.21 | 25.65 | 0.37 | 1.46% | 446,700 |
| Feb 13, 2025 | 25.30 | 25.88 | 24.92 | 25.28 | 0.23 | 0.92% | 819,976 |
| Feb 12, 2025 | 25.43 | 25.86 | 25.02 | 25.05 | -0.79 | -3.06% | 587,846 |
| Feb 11, 2025 | 25.79 | 26.43 | 25.53 | 25.84 | -0.20 | -0.77% | 636,000 |
| Feb 10, 2025 | 25.97 | 26.50 | 25.84 | 26.04 | 0.31 | 1.20% | 787,800 |
| Feb 7, 2025 | 26.59 | 27.43 | 25.36 | 25.73 | -0.86 | -3.23% | 848,224 |
| Feb 6, 2025 | 25.92 | 26.96 | 25.77 | 26.59 | 0.94 | 3.66% | 906,617 |
| Feb 5, 2025 | 26.27 | 26.47 | 24.90 | 25.65 | -0.77 | -2.91% | 1,467,965 |
| Feb 4, 2025 | 26.00 | 26.57 | 25.54 | 26.42 | -0.51 | -1.89% | 1,889,244 |
| Feb 3, 2025 | 29.30 | 30.00 | 25.51 | 26.93 | -9.77 | -26.62% | 3,168,000 |
| Jan 31, 2025 | 37.41 | 37.87 | 35.96 | 36.70 | -0.50 | -1.34% | 1,284,217 |
| Jan 30, 2025 | 36.28 | 37.26 | 35.99 | 37.20 | 1.22 | 3.39% | 409,900 |
| Jan 29, 2025 | 35.75 | 37.42 | 35.55 | 35.98 | 0.30 | 0.84% | 594,500 |
| Jan 28, 2025 | 35.33 | 35.77 | 34.63 | 35.68 | 0.53 | 1.51% | 397,244 |
| Jan 27, 2025 | 35.76 | 36.48 | 34.74 | 35.15 | -1.39 | -3.80% | 498,074 |
| Jan 24, 2025 | 36.96 | 37.38 | 36.38 | 36.54 | -0.39 | -1.06% | 400,400 |
| Jan 23, 2025 | 36.02 | 37.37 | 35.87 | 36.93 | 0.80 | 2.21% | 419,301 |
| Jan 22, 2025 | 35.50 | 36.16 | 35.50 | 36.13 | 0.91 | 2.58% | 394,546 |
| Jan 21, 2025 | 35.37 | 35.69 | 35.07 | 35.22 | 0.26 | 0.74% | 527,321 |
| Jan 17, 2025 | 35.42 | 35.93 | 34.88 | 34.96 | 0.13 | 0.37% | 342,100 |
| Jan 16, 2025 | 34.67 | 35.18 | 34.40 | 34.83 | 0.24 | 0.69% | 298,200 |