Napco Security Technologi... (NSSC)
24.75
-0.36 (-1.43%)
At close: Feb 21, 2025, 3:55 PM
NSSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 25.66 | 25.68 | 25.10 | 25.11 | -0.65 | -2.52% | 761,724 |
| 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 |
| Jan 15, 2025 | 34.70 | 34.89 | 34.30 | 34.59 | 0.75 | 2.22% | 336,800 |
| Jan 14, 2025 | 33.85 | 34.38 | 33.47 | 33.84 | 0.43 | 1.29% | 210,400 |
| 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 |