Napco Security Technologies, Inc. (NSSC)
NASDAQ: NSSC · Real-Time Price · USD
30.27
+0.70 (2.37%)
Aug 8, 2025, 10:36 AM - Market open
Silk Road Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 29.99 | 30.04 | 29.27 | 29.57 | 29.57 | -0.07% | 240,107 |
Aug 6, 2025 | 30.40 | 30.52 | 29.58 | 29.59 | 29.59 | -2.86% | 240,949 |
Aug 5, 2025 | 31.10 | 31.10 | 30.44 | 30.46 | 30.46 | -1.71% | 255,434 |
Aug 4, 2025 | 30.34 | 31.05 | 30.34 | 30.99 | 30.99 | 2.51% | 168,686 |
Aug 1, 2025 | 30.11 | 30.34 | 29.69 | 30.23 | 30.23 | -0.98% | 213,751 |
Jul 31, 2025 | 30.84 | 31.32 | 30.40 | 30.53 | 30.53 | -1.36% | 267,832 |
Jul 30, 2025 | 30.93 | 31.64 | 30.71 | 30.95 | 30.95 | 0.19% | 269,729 |
Jul 29, 2025 | 31.37 | 31.70 | 30.84 | 30.89 | 30.89 | -0.45% | 280,463 |
Jul 28, 2025 | 30.50 | 31.05 | 30.32 | 31.03 | 31.03 | 2.01% | 279,732 |
Jul 25, 2025 | 29.87 | 30.44 | 29.84 | 30.42 | 30.42 | 2.42% | 267,370 |
Jul 24, 2025 | 30.49 | 30.55 | 29.55 | 29.70 | 29.70 | -2.78% | 388,567 |
Jul 23, 2025 | 30.52 | 30.91 | 30.21 | 30.55 | 30.55 | 0.79% | 230,839 |
Jul 22, 2025 | 30.39 | 30.47 | 30.12 | 30.31 | 30.31 | -0.43% | 241,428 |
Jul 21, 2025 | 30.47 | 30.72 | 30.32 | 30.44 | 30.44 | 0.23% | 155,535 |
Jul 18, 2025 | 31.06 | 31.07 | 30.33 | 30.37 | 30.37 | -1.56% | 165,431 |
Jul 17, 2025 | 30.56 | 31.05 | 30.54 | 30.85 | 30.85 | 1.11% | 235,005 |
Jul 16, 2025 | 30.22 | 30.54 | 29.80 | 30.51 | 30.51 | 1.03% | 227,794 |
Jul 15, 2025 | 30.87 | 31.05 | 30.20 | 30.20 | 30.20 | -1.24% | 194,436 |
Jul 14, 2025 | 30.83 | 30.90 | 30.32 | 30.58 | 30.58 | -0.91% | 233,119 |
Jul 11, 2025 | 31.35 | 31.41 | 30.67 | 30.86 | 30.86 | -2.50% | 456,955 |
Jul 10, 2025 | 30.84 | 32.06 | 30.78 | 31.65 | 31.65 | 4.80% | 388,426 |
Jul 9, 2025 | 29.80 | 30.24 | 29.49 | 30.20 | 30.20 | 1.41% | 252,486 |
Jul 8, 2025 | 29.61 | 29.97 | 29.46 | 29.78 | 29.78 | 1.22% | 249,628 |
Jul 7, 2025 | 29.97 | 30.12 | 29.22 | 29.42 | 29.42 | -2.39% | 408,551 |
Jul 3, 2025 | 30.00 | 30.59 | 30.00 | 30.14 | 30.14 | 0.13% | 73,956 |
Jul 2, 2025 | 30.02 | 30.41 | 29.91 | 30.10 | 30.10 | 0.47% | 258,499 |
Jul 1, 2025 | 29.50 | 30.33 | 29.44 | 29.96 | 29.96 | 0.91% | 228,888 |
Jun 30, 2025 | 29.77 | 29.84 | 29.38 | 29.69 | 29.69 | 0.20% | 202,209 |
Jun 27, 2025 | 29.89 | 30.23 | 29.35 | 29.63 | 29.63 | -0.64% | 451,614 |
Jun 26, 2025 | 29.50 | 29.90 | 29.29 | 29.82 | 29.82 | 1.05% | 273,035 |
Jun 25, 2025 | 28.83 | 29.72 | 28.64 | 29.51 | 29.51 | 4.31% | 336,054 |
Jun 24, 2025 | 27.87 | 28.33 | 27.71 | 28.29 | 28.29 | 2.54% | 275,157 |
Jun 23, 2025 | 27.35 | 27.98 | 27.03 | 27.59 | 27.59 | 0.88% | 266,827 |
Jun 20, 2025 | 28.39 | 28.60 | 26.44 | 27.35 | 27.35 | -3.66% | 481,455 |
Jun 18, 2025 | 28.67 | 29.17 | 28.39 | 28.39 | 28.39 | -0.87% | 318,167 |
Jun 17, 2025 | 28.26 | 28.83 | 27.56 | 28.64 | 28.64 | 0.46% | 259,198 |
Jun 16, 2025 | 27.63 | 28.53 | 27.63 | 28.51 | 28.51 | 3.30% | 253,571 |
Jun 13, 2025 | 27.77 | 27.92 | 27.15 | 27.60 | 27.60 | -2.34% | 442,867 |
Jun 12, 2025 | 28.44 | 28.67 | 28.16 | 28.26 | 28.26 | -1.60% | 157,131 |
Jun 11, 2025 | 28.91 | 29.15 | 28.38 | 28.72 | 28.58 | -0.10% | 348,946 |
Jun 10, 2025 | 28.84 | 29.01 | 28.59 | 28.75 | 28.61 | 0.21% | 284,619 |
Jun 9, 2025 | 29.05 | 29.11 | 28.69 | 28.69 | 28.55 | -0.52% | 253,444 |
Jun 6, 2025 | 29.08 | 29.21 | 28.69 | 28.84 | 28.70 | 0.56% | 396,727 |
Jun 5, 2025 | 28.52 | 28.74 | 28.31 | 28.68 | 28.54 | 0.35% | 461,868 |
Jun 4, 2025 | 28.63 | 28.88 | 28.53 | 28.58 | 28.44 | -0.14% | 349,943 |
Jun 3, 2025 | 28.14 | 28.69 | 28.10 | 28.62 | 28.48 | 1.96% | 323,967 |
Jun 2, 2025 | 27.81 | 28.17 | 27.70 | 28.07 | 27.93 | 0.61% | 361,756 |
May 30, 2025 | 27.92 | 28.16 | 27.84 | 27.90 | 27.76 | -0.43% | 498,519 |
May 29, 2025 | 28.20 | 28.20 | 27.67 | 28.02 | 27.88 | 0.43% | 329,265 |
May 28, 2025 | 28.51 | 28.51 | 27.83 | 27.90 | 27.76 | -1.55% | 352,698 |