Skip to main content
Napco Security Technologies, Inc. (NSSC)
NASDAQ: NSSC · Real-Time Price · USD
25.24
+0.02 (0.08%)
At close: Mar 11, 2025, 4:00 PM
25.31
+0.07 (0.28%)
Pre-market: Mar 12, 2025, 4:00 AM EST

NSSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202525.0325.4824.4325.2425.240.08%635,028
Mar 10, 202525.4125.6825.1125.2225.22-2.02%469,970
Mar 7, 202524.8825.7724.8025.7425.743.33%419,894
Mar 6, 202523.9825.1823.9824.9124.912.34%486,335
Mar 5, 202523.8124.3823.5724.3424.342.01%809,350
Mar 4, 202523.3024.1123.0023.8623.861.14%461,968
Mar 3, 202524.6524.8023.5223.5923.59-3.95%363,366
Feb 28, 202524.1924.6523.8424.5624.561.24%536,330
Feb 27, 202524.5924.8424.2424.2624.26-0.90%386,352
Feb 26, 202524.4624.7824.2624.4824.480.49%370,014
Feb 25, 202524.5224.6824.0224.3624.36-452,765
Feb 24, 202524.6825.0024.2024.3624.36-1.62%423,958
Feb 21, 202525.4825.5124.4824.7624.76-1.39%432,316
Feb 20, 202525.6625.6825.1025.1125.11-2.52%761,746
Feb 19, 202525.2625.7725.0025.7625.761.82%367,364
Feb 18, 202525.8325.9225.3025.3025.30-1.36%518,900
Feb 14, 202525.4425.8825.2125.6525.651.46%446,672
Feb 13, 202525.3025.8824.9225.2825.280.92%819,976
Feb 12, 202525.4325.8625.0225.0525.05-3.06%587,846
Feb 11, 202525.7926.4325.5325.8425.84-0.77%635,979
Feb 10, 202525.9726.5025.8426.0426.041.20%787,794
Feb 7, 202526.5927.4325.3625.7325.73-3.23%848,224
Feb 6, 202525.9226.9625.7726.5926.593.66%906,617
Feb 5, 202526.2726.4724.9025.6525.65-2.91%1,467,965
Feb 4, 202526.0026.5725.5426.4226.42-1.89%1,889,244
Feb 3, 202529.3030.0025.5126.9326.93-26.62%3,167,991
Jan 31, 202537.4137.8735.9636.7036.70-1.34%1,284,217
Jan 30, 202536.2837.2635.9937.2037.203.39%409,868
Jan 29, 202535.7537.4235.5535.9835.980.84%594,466
Jan 28, 202535.3335.7734.6335.6835.681.52%397,244
Jan 27, 202535.7636.4834.7435.1535.15-3.82%498,074
Jan 24, 202536.9637.3836.3836.5436.54-1.06%400,387
Jan 23, 202536.0237.3735.8736.9336.932.21%419,301
Jan 22, 202535.5036.1635.5036.1336.132.58%394,546
Jan 21, 202535.3735.6935.0735.2235.220.74%527,321
Jan 17, 202535.4235.9334.8834.9634.960.37%342,076
Jan 16, 202534.6735.1834.4034.8334.830.69%298,161
Jan 15, 202534.7034.8934.3034.5934.592.22%336,765
Jan 14, 202533.8534.3833.4733.8433.841.29%210,357
Jan 13, 202533.4833.9232.9633.4133.41-1.10%249,394
Jan 10, 202534.7834.7833.6433.7833.78-3.82%320,806
Jan 8, 202534.5835.4234.2035.1235.121.15%275,813
Jan 7, 202536.0636.5334.6234.7234.72-3.31%257,774
Jan 6, 202535.9336.5535.8935.9135.910.59%211,114
Jan 3, 202535.0635.8034.9435.7035.702.03%382,117
Jan 2, 202535.8036.3534.8834.9934.99-1.60%227,377
Dec 31, 202435.5236.1035.3035.5635.560.51%221,665
Dec 30, 202435.1435.5734.5235.3835.38-0.34%173,921
Dec 27, 202435.8836.1135.1235.5035.50-2.15%240,886
Dec 26, 202435.8836.4535.7836.2836.280.53%123,138