Napco Security Technologies, Inc. (NSSC)
NASDAQ: NSSC · Real-Time Price · USD
24.77
+0.12 (0.49%)
May 6, 2025, 4:00 PM EDT - Market closed
NSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 24.38 | 24.98 | 24.13 | 24.72 | 24.72 | 0.28% | 541,626 |
| May 5, 2025 | 26.56 | 27.74 | 24.61 | 24.65 | 24.65 | 3.66% | 1,826,088 |
| May 2, 2025 | 23.34 | 23.93 | 23.10 | 23.78 | 23.78 | 3.39% | 457,514 |
| May 1, 2025 | 22.90 | 23.30 | 22.73 | 23.00 | 23.00 | 0.66% | 448,090 |
| Apr 30, 2025 | 22.45 | 22.94 | 22.14 | 22.85 | 22.85 | -0.09% | 343,275 |
| Apr 29, 2025 | 22.69 | 23.05 | 22.64 | 22.87 | 22.87 | 0.40% | 312,377 |
| Apr 28, 2025 | 22.92 | 22.96 | 22.46 | 22.78 | 22.78 | -0.44% | 226,114 |
| Apr 25, 2025 | 22.64 | 22.94 | 22.39 | 22.88 | 22.88 | 0.48% | 249,154 |
| Apr 24, 2025 | 22.04 | 22.91 | 22.04 | 22.77 | 22.77 | 3.55% | 363,730 |
| Apr 23, 2025 | 22.64 | 22.88 | 21.87 | 21.99 | 21.99 | 1.01% | 387,960 |
| Apr 22, 2025 | 21.60 | 21.82 | 21.35 | 21.77 | 21.77 | 1.68% | 533,519 |
| Apr 21, 2025 | 21.43 | 21.73 | 21.14 | 21.41 | 21.41 | -1.29% | 255,613 |
| Apr 17, 2025 | 21.60 | 21.91 | 21.44 | 21.69 | 21.69 | 0.42% | 285,602 |
| Apr 16, 2025 | 21.40 | 21.93 | 21.24 | 21.60 | 21.60 | -0.18% | 373,122 |
| Apr 15, 2025 | 21.95 | 22.35 | 21.57 | 21.64 | 21.64 | -1.99% | 642,535 |
| Apr 14, 2025 | 22.14 | 22.28 | 21.56 | 22.08 | 22.08 | 2.27% | 445,328 |
| Apr 11, 2025 | 20.93 | 21.73 | 20.71 | 21.59 | 21.59 | 2.76% | 580,772 |
| Apr 10, 2025 | 21.24 | 21.37 | 20.01 | 21.01 | 21.01 | -4.06% | 554,203 |
| Apr 9, 2025 | 19.64 | 22.34 | 19.42 | 21.90 | 21.90 | 10.49% | 796,231 |
| Apr 8, 2025 | 21.07 | 21.11 | 19.52 | 19.82 | 19.82 | -2.17% | 731,553 |
| Apr 7, 2025 | 19.52 | 20.96 | 19.00 | 20.26 | 20.26 | -0.10% | 952,685 |
| Apr 4, 2025 | 20.48 | 20.89 | 19.63 | 20.28 | 20.28 | -4.16% | 769,310 |
| Apr 3, 2025 | 22.20 | 22.32 | 20.94 | 21.16 | 21.16 | -7.56% | 374,682 |
| Apr 2, 2025 | 22.38 | 23.06 | 22.25 | 22.89 | 22.89 | 0.97% | 264,174 |
| Apr 1, 2025 | 23.40 | 23.60 | 22.49 | 22.67 | 22.67 | -1.52% | 377,519 |
| Mar 31, 2025 | 22.82 | 23.05 | 22.36 | 23.02 | 23.02 | -0.35% | 470,278 |
| Mar 28, 2025 | 23.17 | 23.33 | 22.62 | 23.10 | 23.10 | -1.03% | 511,258 |
| Mar 27, 2025 | 23.80 | 24.06 | 23.17 | 23.34 | 23.34 | -2.02% | 431,100 |
| Mar 26, 2025 | 24.36 | 24.46 | 23.81 | 23.82 | 23.82 | -1.85% | 310,973 |
| Mar 25, 2025 | 24.62 | 24.66 | 23.55 | 24.27 | 24.27 | -1.42% | 615,537 |
| Mar 24, 2025 | 24.44 | 24.70 | 23.99 | 24.62 | 24.62 | 2.84% | 643,773 |
| Mar 21, 2025 | 23.90 | 24.15 | 23.31 | 23.94 | 23.94 | -1.24% | 454,772 |
| Mar 20, 2025 | 23.91 | 24.47 | 23.85 | 24.24 | 24.24 | 0.83% | 593,827 |
| Mar 19, 2025 | 24.98 | 25.05 | 23.89 | 24.04 | 24.04 | -3.14% | 511,772 |
| Mar 18, 2025 | 24.77 | 25.19 | 24.72 | 24.82 | 24.82 | -1.43% | 264,847 |
| Mar 17, 2025 | 25.15 | 25.48 | 24.94 | 25.18 | 25.18 | -0.04% | 282,214 |
| Mar 14, 2025 | 25.14 | 25.36 | 24.82 | 25.19 | 25.19 | 1.98% | 229,847 |
| Mar 13, 2025 | 24.85 | 25.30 | 24.42 | 24.70 | 24.70 | -1.08% | 604,517 |
| Mar 12, 2025 | 25.44 | 25.61 | 24.66 | 24.97 | 24.97 | -1.07% | 562,418 |
| Mar 11, 2025 | 25.03 | 25.48 | 24.43 | 25.24 | 25.11 | 0.08% | 635,028 |
| Mar 10, 2025 | 25.41 | 25.68 | 25.11 | 25.22 | 25.09 | -2.02% | 469,970 |
| Mar 7, 2025 | 24.88 | 25.77 | 24.80 | 25.74 | 25.61 | 3.33% | 419,894 |
| Mar 6, 2025 | 23.98 | 25.18 | 23.98 | 24.91 | 24.79 | 2.34% | 486,335 |
| Mar 5, 2025 | 23.81 | 24.38 | 23.57 | 24.34 | 24.22 | 2.01% | 809,350 |
| Mar 4, 2025 | 23.30 | 24.11 | 23.00 | 23.86 | 23.74 | 1.14% | 461,968 |
| Mar 3, 2025 | 24.65 | 24.80 | 23.52 | 23.59 | 23.47 | -3.95% | 363,366 |
| Feb 28, 2025 | 24.19 | 24.65 | 23.84 | 24.56 | 24.44 | 1.24% | 536,330 |
| Feb 27, 2025 | 24.59 | 24.84 | 24.24 | 24.26 | 24.14 | -0.90% | 386,352 |
| Feb 26, 2025 | 24.46 | 24.78 | 24.26 | 24.48 | 24.36 | 0.49% | 370,014 |
| Feb 25, 2025 | 24.52 | 24.68 | 24.02 | 24.36 | 24.24 | - | 452,765 |