Napco Security Technologies Inc. (NSSC) Historical Stock Price Data | Complete Trading History - Stocknear

Napco Security Technologi...

NASDAQ: NSSC · Real-Time Price · USD
43.14
0.06 (0.14%)
At close: Sep 26, 2025, 3:59 PM
43.70
1.30%
After-hours: Sep 26, 2025, 05:05 PM EDT

NSSC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 43.15 43.48 42.75 43.14 43.14 0.14% 212,678
Sep 25, 2025 42.70 43.22 42.45 43.08 43.08 -0.78% 272,900
Sep 24, 2025 43.93 45.03 43.17 43.42 43.42 0.63% 371,700
Sep 23, 2025 42.70 43.58 42.42 43.15 43.15 1.70% 309,229
Sep 22, 2025 42.63 42.75 41.91 42.43 42.43 -0.47% 361,800
Sep 19, 2025 42.04 42.67 41.46 42.63 42.63 1.52% 1,665,600
Sep 18, 2025 42.90 42.90 41.10 41.99 41.99 -0.97% 560,423
Sep 17, 2025 42.90 43.56 42.13 42.40 42.40 -1.23% 508,814
Sep 16, 2025 43.77 44.00 42.76 42.93 42.93 -1.67% 629,212
Sep 15, 2025 42.16 44.24 41.55 43.66 43.66 4.13% 808,716
Sep 12, 2025 41.37 42.10 41.05 41.93 41.93 1.06% 490,825
Sep 11, 2025 40.01 41.55 39.84 41.49 41.35 3.52% 327,800
Sep 10, 2025 40.10 40.42 39.81 40.08 39.94 -0.05% 250,903
Sep 9, 2025 40.20 40.52 40.06 40.10 39.96 -0.40% 402,000
Sep 8, 2025 39.79 40.29 39.52 40.26 40.12 1.87% 244,749
Sep 5, 2025 39.71 40.35 39.16 39.52 39.39 0.69% 343,124
Sep 4, 2025 39.82 39.82 38.66 39.25 39.12 -1.28% 467,546
Sep 3, 2025 38.57 39.86 38.44 39.76 39.63 3.30% 580,037
Sep 2, 2025 37.84 38.52 37.52 38.49 38.36 1.16% 668,100
Aug 29, 2025 38.14 38.14 37.50 38.05 37.92 -0.73% 445,300