Napco Security Technologies, Inc. (NSSC)
NASDAQ: NSSC · Real-Time Price · USD
34.51
-4.08 (-10.57%)
At close: Nov 4, 2024, 4:00 PM
35.87
+1.36 (3.94%)
After-hours: Nov 4, 2024, 4:38 PM EST
NSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 38.76 | 39.30 | 38.51 | 38.59 | 38.59 | 0.29% | 704,330 |
| Oct 31, 2024 | 38.92 | 38.92 | 37.73 | 38.48 | 38.48 | -1.74% | 551,757 |
| Oct 30, 2024 | 39.02 | 39.73 | 38.91 | 39.16 | 39.16 | -0.71% | 276,188 |
| Oct 29, 2024 | 38.63 | 39.52 | 38.53 | 39.44 | 39.44 | 1.13% | 218,636 |
| Oct 28, 2024 | 39.10 | 39.64 | 38.74 | 39.00 | 39.00 | 1.04% | 382,870 |
| Oct 25, 2024 | 39.32 | 39.61 | 38.02 | 38.60 | 38.60 | -0.97% | 429,624 |
| Oct 24, 2024 | 39.82 | 40.05 | 38.97 | 38.98 | 38.98 | -1.52% | 299,968 |
| Oct 23, 2024 | 40.22 | 40.46 | 39.33 | 39.58 | 39.58 | -1.98% | 336,283 |
| Oct 22, 2024 | 40.85 | 41.15 | 40.32 | 40.38 | 40.38 | -2.16% | 164,027 |
| Oct 21, 2024 | 41.58 | 41.58 | 40.71 | 41.27 | 41.27 | -0.75% | 283,429 |
| Oct 18, 2024 | 42.08 | 42.08 | 40.74 | 41.58 | 41.58 | -0.74% | 346,835 |
| Oct 17, 2024 | 42.57 | 42.57 | 41.60 | 41.89 | 41.89 | -0.66% | 494,519 |
| Oct 16, 2024 | 42.00 | 42.58 | 41.51 | 42.17 | 42.17 | 1.15% | 404,107 |
| Oct 15, 2024 | 40.50 | 42.01 | 40.38 | 41.69 | 41.69 | 3.14% | 626,749 |
| Oct 14, 2024 | 39.53 | 40.47 | 39.04 | 40.42 | 40.42 | 2.59% | 529,334 |
| Oct 11, 2024 | 39.00 | 39.75 | 38.89 | 39.40 | 39.40 | 1.31% | 343,976 |
| Oct 10, 2024 | 38.76 | 39.47 | 38.17 | 38.89 | 38.89 | -0.79% | 245,792 |
| Oct 9, 2024 | 38.73 | 39.53 | 38.35 | 39.20 | 39.20 | 1.11% | 242,105 |
| Oct 8, 2024 | 38.63 | 39.00 | 38.15 | 38.77 | 38.77 | 0.62% | 279,050 |
| Oct 7, 2024 | 38.24 | 38.76 | 37.78 | 38.53 | 38.53 | -0.16% | 498,731 |
| Oct 4, 2024 | 39.11 | 39.22 | 38.11 | 38.59 | 38.59 | 1.05% | 259,293 |
| Oct 3, 2024 | 38.73 | 38.84 | 37.86 | 38.19 | 38.19 | -1.90% | 417,470 |
| Oct 2, 2024 | 38.60 | 39.47 | 38.60 | 38.93 | 38.93 | 0.34% | 312,936 |
| Oct 1, 2024 | 40.40 | 40.40 | 38.62 | 38.80 | 38.80 | -4.10% | 458,394 |
| Sep 30, 2024 | 40.79 | 40.95 | 39.90 | 40.46 | 40.46 | -1.10% | 556,077 |
| Sep 27, 2024 | 41.44 | 41.92 | 40.42 | 40.91 | 40.91 | -0.99% | 288,087 |
| Sep 26, 2024 | 42.17 | 42.45 | 41.30 | 41.32 | 41.32 | -0.39% | 355,194 |
| Sep 25, 2024 | 41.42 | 41.75 | 41.19 | 41.48 | 41.48 | 0.22% | 339,288 |
| Sep 24, 2024 | 41.40 | 41.52 | 40.10 | 41.39 | 41.39 | 0.49% | 326,812 |
| Sep 23, 2024 | 39.88 | 41.20 | 39.45 | 41.19 | 41.19 | 4.07% | 577,765 |
| Sep 20, 2024 | 40.40 | 40.69 | 39.27 | 39.58 | 39.58 | -2.20% | 988,509 |
| Sep 19, 2024 | 41.55 | 41.70 | 39.63 | 40.47 | 40.47 | -0.74% | 1,336,939 |
| Sep 18, 2024 | 40.32 | 42.08 | 39.91 | 40.77 | 40.77 | 1.14% | 587,572 |
| Sep 17, 2024 | 39.99 | 41.22 | 39.88 | 40.31 | 40.31 | 2.26% | 788,303 |
| Sep 16, 2024 | 38.16 | 39.69 | 38.03 | 39.42 | 39.42 | 2.58% | 581,938 |
| Sep 13, 2024 | 38.09 | 38.47 | 37.77 | 38.43 | 38.43 | 2.26% | 671,465 |
| Sep 12, 2024 | 36.81 | 37.61 | 36.50 | 37.58 | 37.58 | 2.73% | 390,285 |
| Sep 11, 2024 | 36.72 | 37.46 | 35.60 | 36.58 | 36.46 | 0.03% | 495,268 |
| Sep 10, 2024 | 34.99 | 36.79 | 34.94 | 36.57 | 36.45 | 3.98% | 705,858 |
| Sep 9, 2024 | 34.23 | 35.60 | 34.21 | 35.17 | 35.05 | 2.75% | 804,628 |
| Sep 6, 2024 | 34.38 | 36.50 | 33.87 | 34.23 | 34.12 | -0.78% | 2,489,860 |
| Sep 5, 2024 | 36.55 | 37.50 | 31.79 | 34.50 | 34.39 | -20.49% | 7,245,714 |
| Sep 4, 2024 | 42.92 | 43.65 | 41.90 | 43.39 | 43.25 | 0.14% | 694,314 |
| Sep 3, 2024 | 45.81 | 46.07 | 43.18 | 43.33 | 43.19 | -6.58% | 601,169 |
| Aug 30, 2024 | 45.70 | 46.67 | 45.06 | 46.38 | 46.23 | 4.04% | 1,152,393 |
| Aug 29, 2024 | 47.50 | 48.75 | 44.45 | 44.58 | 44.43 | -5.95% | 1,032,601 |
| Aug 28, 2024 | 46.47 | 48.02 | 46.21 | 47.40 | 47.24 | 2.16% | 618,484 |
| Aug 27, 2024 | 46.88 | 46.97 | 45.40 | 46.40 | 46.25 | -2.07% | 1,084,260 |
| Aug 26, 2024 | 54.50 | 54.61 | 45.27 | 47.38 | 47.22 | -14.58% | 1,561,586 |
| Aug 23, 2024 | 55.29 | 56.07 | 54.83 | 55.47 | 55.29 | 1.26% | 360,337 |
| Aug 22, 2024 | 55.70 | 56.20 | 54.74 | 54.78 | 54.60 | -1.81% | 278,600 |
| Aug 21, 2024 | 55.22 | 55.93 | 54.64 | 55.79 | 55.61 | 1.75% | 350,449 |
| Aug 20, 2024 | 57.77 | 58.00 | 54.79 | 54.83 | 54.65 | -5.47% | 386,545 |
| Aug 19, 2024 | 56.48 | 58.09 | 56.24 | 58.00 | 57.81 | 2.71% | 235,247 |
| Aug 16, 2024 | 56.64 | 57.14 | 56.21 | 56.47 | 56.28 | -0.21% | 382,669 |
| Aug 15, 2024 | 55.00 | 56.94 | 54.39 | 56.59 | 56.40 | 5.09% | 308,283 |
| Aug 14, 2024 | 54.47 | 54.78 | 53.56 | 53.85 | 53.67 | -0.06% | 166,861 |
| Aug 13, 2024 | 53.67 | 54.36 | 53.12 | 53.88 | 53.70 | 1.74% | 245,886 |
| Aug 12, 2024 | 53.44 | 54.40 | 52.90 | 52.96 | 52.78 | -0.69% | 219,358 |
| Aug 9, 2024 | 52.49 | 53.62 | 52.11 | 53.33 | 53.15 | 0.95% | 230,595 |
| Aug 8, 2024 | 51.12 | 52.83 | 49.88 | 52.83 | 52.66 | 5.28% | 229,609 |
| Aug 7, 2024 | 52.85 | 53.12 | 50.09 | 50.18 | 50.01 | -3.24% | 206,821 |
| Aug 6, 2024 | 51.19 | 52.39 | 50.20 | 51.86 | 51.69 | 2.09% | 191,927 |
| Aug 5, 2024 | 48.09 | 51.58 | 46.77 | 50.80 | 50.63 | -2.25% | 330,721 |
| Aug 2, 2024 | 52.00 | 53.00 | 49.99 | 51.97 | 51.80 | -4.48% | 469,728 |
| Aug 1, 2024 | 56.08 | 56.10 | 53.03 | 54.41 | 54.23 | -2.51% | 354,461 |
| Jul 31, 2024 | 55.49 | 56.50 | 54.82 | 55.81 | 55.63 | 2.48% | 353,070 |
| Jul 30, 2024 | 54.76 | 55.06 | 53.96 | 54.46 | 54.28 | -0.09% | 259,135 |
| Jul 29, 2024 | 56.10 | 56.15 | 53.55 | 54.51 | 54.33 | -1.41% | 231,884 |
| Jul 26, 2024 | 54.52 | 55.70 | 53.81 | 55.29 | 55.11 | 3.33% | 268,690 |
| Jul 25, 2024 | 54.96 | 55.00 | 52.79 | 53.51 | 53.33 | -2.07% | 388,719 |
| Jul 24, 2024 | 55.92 | 56.07 | 54.62 | 54.64 | 54.46 | -3.67% | 443,533 |
| Jul 23, 2024 | 55.09 | 57.08 | 55.09 | 56.72 | 56.53 | 2.14% | 406,458 |
| Jul 22, 2024 | 54.00 | 55.90 | 53.40 | 55.53 | 55.35 | 3.83% | 288,074 |
| Jul 19, 2024 | 53.70 | 54.40 | 52.77 | 53.48 | 53.30 | -0.06% | 381,018 |
| Jul 18, 2024 | 53.98 | 54.72 | 52.57 | 53.51 | 53.33 | -0.65% | 426,137 |
| Jul 17, 2024 | 56.02 | 56.04 | 53.45 | 53.86 | 53.68 | -5.06% | 458,923 |
| Jul 16, 2024 | 57.11 | 57.37 | 56.01 | 56.73 | 56.54 | 0.14% | 442,822 |
| Jul 15, 2024 | 55.55 | 57.20 | 55.55 | 56.65 | 56.46 | 3.38% | 527,430 |
| Jul 12, 2024 | 54.07 | 55.51 | 54.00 | 54.80 | 54.62 | 2.33% | 1,064,657 |
| Jul 11, 2024 | 55.17 | 55.81 | 53.42 | 53.55 | 53.37 | -1.27% | 420,472 |
| Jul 10, 2024 | 54.14 | 54.97 | 53.61 | 54.24 | 54.06 | 0.91% | 299,058 |
| Jul 9, 2024 | 54.76 | 54.96 | 53.21 | 53.75 | 53.57 | -1.66% | 273,523 |
| Jul 8, 2024 | 54.21 | 54.87 | 53.63 | 54.66 | 54.48 | 2.05% | 328,862 |
| Jul 5, 2024 | 54.05 | 54.57 | 53.24 | 53.56 | 53.38 | -0.92% | 221,464 |
| Jul 3, 2024 | 53.90 | 54.66 | 53.28 | 54.06 | 53.88 | 0.75% | 135,819 |
| Jul 2, 2024 | 52.57 | 53.70 | 52.16 | 53.66 | 53.48 | 2.25% | 346,743 |
| Jul 1, 2024 | 51.74 | 52.55 | 51.08 | 52.48 | 52.31 | 1.02% | 284,723 |
| Jun 28, 2024 | 52.24 | 52.52 | 51.76 | 51.95 | 51.78 | 0.46% | 885,146 |
| Jun 27, 2024 | 51.32 | 51.91 | 51.05 | 51.71 | 51.54 | 1.35% | 256,135 |
| Jun 26, 2024 | 50.97 | 51.55 | 50.43 | 51.02 | 50.85 | 0.43% | 264,949 |
| Jun 25, 2024 | 50.65 | 51.05 | 50.20 | 50.80 | 50.63 | 0.42% | 226,483 |
| Jun 24, 2024 | 50.51 | 51.16 | 50.17 | 50.59 | 50.42 | 0.28% | 216,403 |
| Jun 21, 2024 | 49.34 | 50.57 | 49.20 | 50.45 | 50.28 | 0.82% | 629,074 |
| Jun 20, 2024 | 52.56 | 52.65 | 49.98 | 50.04 | 49.87 | -4.43% | 289,577 |
| Jun 18, 2024 | 53.00 | 53.59 | 51.99 | 52.36 | 52.19 | -1.21% | 308,254 |
| Jun 17, 2024 | 51.79 | 53.41 | 51.70 | 53.00 | 52.82 | 2.51% | 305,958 |
| Jun 14, 2024 | 52.47 | 52.90 | 51.01 | 51.70 | 51.53 | -2.42% | 262,439 |
| Jun 13, 2024 | 52.07 | 53.10 | 51.52 | 52.98 | 52.80 | 2.04% | 303,542 |
| Jun 12, 2024 | 51.25 | 52.78 | 50.86 | 51.92 | 51.75 | 3.90% | 463,024 |