Napco Security Technologies, Inc. (NSSC)
NASDAQ: NSSC · Real-Time Price · USD
36.29
-0.39 (-1.06%)
At close: Dec 20, 2024, 4:00 PM
36.26
-0.03 (-0.08%)
After-hours: Dec 20, 2024, 6:25 PM EST
NSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 36.21 | 36.99 | 35.88 | 36.29 | 36.29 | -1.06% | 561,478 |
| Dec 19, 2024 | 36.57 | 37.35 | 36.34 | 36.68 | 36.68 | 0.60% | 427,709 |
| Dec 18, 2024 | 37.56 | 37.77 | 36.15 | 36.46 | 36.46 | -1.94% | 463,539 |
| Dec 17, 2024 | 37.68 | 38.14 | 36.00 | 37.18 | 37.18 | -1.77% | 424,400 |
| Dec 16, 2024 | 37.00 | 38.37 | 36.72 | 37.85 | 37.85 | 2.30% | 670,900 |
| Dec 13, 2024 | 38.31 | 38.40 | 36.60 | 37.00 | 37.00 | -2.73% | 450,020 |
| Dec 12, 2024 | 38.32 | 38.90 | 37.91 | 38.04 | 38.04 | -0.83% | 318,100 |
| Dec 11, 2024 | 39.00 | 39.26 | 38.25 | 38.36 | 38.24 | -0.67% | 254,200 |
| Dec 10, 2024 | 38.28 | 39.37 | 38.00 | 38.62 | 38.49 | 0.70% | 296,200 |
| Dec 9, 2024 | 39.60 | 39.84 | 38.33 | 38.35 | 38.23 | -3.25% | 213,003 |
| Dec 6, 2024 | 40.28 | 40.50 | 39.32 | 39.64 | 39.51 | -0.80% | 205,200 |
| Dec 5, 2024 | 40.61 | 40.73 | 39.92 | 39.96 | 39.83 | -2.06% | 233,221 |
| Dec 4, 2024 | 40.17 | 41.41 | 40.09 | 40.80 | 40.67 | 1.90% | 261,600 |
| Dec 3, 2024 | 39.90 | 40.09 | 39.41 | 40.04 | 39.91 | 0.23% | 174,500 |
| Dec 2, 2024 | 39.40 | 40.36 | 39.07 | 39.95 | 39.82 | 1.84% | 402,000 |
| Nov 29, 2024 | 38.93 | 39.83 | 38.93 | 39.23 | 39.10 | 0.82% | 152,000 |
| Nov 27, 2024 | 40.29 | 40.37 | 38.59 | 38.91 | 38.78 | -2.77% | 296,323 |
| Nov 26, 2024 | 39.78 | 40.38 | 39.24 | 40.02 | 39.89 | -0.10% | 312,632 |
| Nov 25, 2024 | 39.64 | 40.94 | 39.61 | 40.06 | 39.93 | 2.14% | 380,007 |
| Nov 22, 2024 | 37.57 | 39.27 | 37.49 | 39.22 | 39.09 | 5.03% | 284,700 |
| Nov 21, 2024 | 37.05 | 37.66 | 36.95 | 37.34 | 37.22 | 1.08% | 220,000 |
| Nov 20, 2024 | 36.03 | 37.21 | 35.80 | 36.94 | 36.82 | 2.04% | 261,000 |
| Nov 19, 2024 | 35.24 | 36.30 | 35.24 | 36.20 | 36.08 | 1.69% | 253,746 |
| Nov 18, 2024 | 35.86 | 36.12 | 35.02 | 35.60 | 35.48 | -1.00% | 543,900 |
| Nov 15, 2024 | 36.89 | 36.92 | 35.93 | 35.96 | 35.84 | -2.57% | 218,200 |
| Nov 14, 2024 | 36.93 | 37.53 | 36.66 | 36.91 | 36.79 | -0.35% | 287,331 |
| Nov 13, 2024 | 37.90 | 38.18 | 37.02 | 37.04 | 36.92 | -1.85% | 310,581 |
| Nov 12, 2024 | 38.07 | 39.18 | 37.46 | 37.74 | 37.62 | -2.63% | 587,805 |
| Nov 11, 2024 | 38.77 | 39.66 | 37.82 | 38.76 | 38.63 | 0.26% | 701,800 |
| Nov 8, 2024 | 38.06 | 39.20 | 38.00 | 38.66 | 38.53 | 1.15% | 570,500 |
| Nov 7, 2024 | 37.88 | 38.99 | 37.71 | 38.22 | 38.10 | 0.90% | 554,800 |
| Nov 6, 2024 | 38.00 | 38.43 | 37.09 | 37.88 | 37.76 | 5.49% | 495,746 |
| Nov 5, 2024 | 34.52 | 35.99 | 34.36 | 35.91 | 35.79 | 4.06% | 762,800 |
| Nov 4, 2024 | 33.00 | 36.36 | 31.77 | 34.51 | 34.40 | -10.57% | 1,966,717 |
| Nov 1, 2024 | 38.76 | 39.30 | 38.51 | 38.59 | 38.46 | 0.29% | 704,330 |
| Oct 31, 2024 | 38.92 | 38.92 | 37.73 | 38.48 | 38.35 | -1.74% | 551,800 |
| Oct 30, 2024 | 39.02 | 39.73 | 38.91 | 39.16 | 39.03 | -0.71% | 276,200 |
| Oct 29, 2024 | 38.63 | 39.52 | 38.53 | 39.44 | 39.31 | 1.13% | 218,636 |
| Oct 28, 2024 | 39.10 | 39.64 | 38.74 | 39.00 | 38.87 | 1.04% | 382,900 |
| Oct 25, 2024 | 39.32 | 39.61 | 38.02 | 38.60 | 38.47 | -0.97% | 429,624 |
| Oct 24, 2024 | 39.82 | 40.05 | 38.97 | 38.98 | 38.85 | -1.52% | 300,000 |
| Oct 23, 2024 | 40.22 | 40.46 | 39.33 | 39.58 | 39.45 | -1.98% | 336,300 |
| Oct 22, 2024 | 40.85 | 41.15 | 40.32 | 40.38 | 40.25 | -2.16% | 164,027 |
| Oct 21, 2024 | 41.58 | 41.58 | 40.71 | 41.27 | 41.14 | -0.75% | 283,429 |
| Oct 18, 2024 | 42.08 | 42.08 | 40.74 | 41.58 | 41.44 | -0.74% | 346,835 |
| Oct 17, 2024 | 42.57 | 42.57 | 41.60 | 41.89 | 41.75 | -0.66% | 494,519 |
| Oct 16, 2024 | 42.00 | 42.58 | 41.51 | 42.17 | 42.03 | 1.15% | 404,107 |
| Oct 15, 2024 | 40.50 | 42.01 | 40.38 | 41.69 | 41.55 | 3.14% | 626,749 |
| Oct 14, 2024 | 39.53 | 40.47 | 39.04 | 40.42 | 40.29 | 2.59% | 529,334 |
| Oct 11, 2024 | 39.00 | 39.75 | 38.89 | 39.40 | 39.27 | 1.31% | 344,000 |
| Oct 10, 2024 | 38.76 | 39.47 | 38.17 | 38.89 | 38.76 | -0.79% | 245,800 |
| Oct 9, 2024 | 38.73 | 39.53 | 38.35 | 39.20 | 39.07 | 1.11% | 242,105 |
| Oct 8, 2024 | 38.63 | 39.00 | 38.15 | 38.77 | 38.64 | 0.62% | 279,050 |
| Oct 7, 2024 | 38.24 | 38.76 | 37.78 | 38.53 | 38.40 | -0.16% | 498,731 |
| Oct 4, 2024 | 39.11 | 39.22 | 38.11 | 38.59 | 38.46 | 1.05% | 259,300 |
| Oct 3, 2024 | 38.73 | 38.84 | 37.86 | 38.19 | 38.07 | -1.90% | 417,470 |
| Oct 2, 2024 | 38.60 | 39.47 | 38.60 | 38.93 | 38.80 | 0.34% | 312,936 |
| Oct 1, 2024 | 40.40 | 40.40 | 38.62 | 38.80 | 38.67 | -4.10% | 458,394 |
| Sep 30, 2024 | 40.79 | 40.95 | 39.90 | 40.46 | 40.33 | -1.10% | 556,100 |
| Sep 27, 2024 | 41.44 | 41.92 | 40.42 | 40.91 | 40.78 | -0.99% | 288,100 |
| Sep 26, 2024 | 42.17 | 42.45 | 41.30 | 41.32 | 41.19 | -0.39% | 355,200 |
| Sep 25, 2024 | 41.42 | 41.75 | 41.19 | 41.48 | 41.34 | 0.22% | 339,300 |
| Sep 24, 2024 | 41.40 | 41.52 | 40.10 | 41.39 | 41.26 | 0.49% | 326,812 |
| Sep 23, 2024 | 39.88 | 41.20 | 39.45 | 41.19 | 41.06 | 4.07% | 577,765 |
| Sep 20, 2024 | 40.40 | 40.69 | 39.27 | 39.58 | 39.45 | -2.20% | 988,509 |
| Sep 19, 2024 | 41.55 | 41.70 | 39.63 | 40.47 | 40.34 | -0.74% | 1,336,939 |
| Sep 18, 2024 | 40.32 | 42.08 | 39.91 | 40.77 | 40.64 | 1.14% | 587,600 |
| Sep 17, 2024 | 39.99 | 41.22 | 39.88 | 40.31 | 40.18 | 2.26% | 788,303 |
| Sep 16, 2024 | 38.16 | 39.69 | 38.03 | 39.42 | 39.29 | 2.58% | 581,938 |
| Sep 13, 2024 | 38.09 | 38.47 | 37.77 | 38.43 | 38.30 | 2.26% | 671,500 |
| Sep 12, 2024 | 36.81 | 37.61 | 36.50 | 37.58 | 37.46 | 2.73% | 390,300 |
| Sep 11, 2024 | 36.72 | 37.46 | 35.60 | 36.58 | 36.34 | 0.03% | 495,300 |
| Sep 10, 2024 | 34.99 | 36.79 | 34.94 | 36.57 | 36.33 | 3.98% | 705,858 |
| Sep 9, 2024 | 34.23 | 35.60 | 34.21 | 35.17 | 34.94 | 2.75% | 804,628 |
| Sep 6, 2024 | 34.38 | 36.50 | 33.87 | 34.23 | 34.00 | -0.78% | 2,489,860 |
| Sep 5, 2024 | 36.55 | 37.50 | 31.79 | 34.50 | 34.27 | -20.49% | 7,245,714 |
| Sep 4, 2024 | 42.92 | 43.65 | 41.90 | 43.39 | 43.10 | 0.14% | 694,350 |
| Sep 3, 2024 | 45.81 | 46.07 | 43.18 | 43.33 | 43.04 | -6.58% | 601,200 |
| Aug 30, 2024 | 45.70 | 46.67 | 45.06 | 46.38 | 46.07 | 4.04% | 1,152,393 |
| Aug 29, 2024 | 47.50 | 48.75 | 44.45 | 44.58 | 44.28 | -5.95% | 1,032,601 |
| Aug 28, 2024 | 46.47 | 48.02 | 46.21 | 47.40 | 47.08 | 2.16% | 618,484 |
| Aug 27, 2024 | 46.88 | 46.97 | 45.40 | 46.40 | 46.09 | -2.07% | 1,084,300 |
| Aug 26, 2024 | 54.50 | 54.61 | 45.27 | 47.38 | 47.06 | -14.58% | 1,561,600 |
| Aug 23, 2024 | 55.29 | 56.07 | 54.83 | 55.47 | 55.10 | 1.26% | 360,337 |
| Aug 22, 2024 | 55.70 | 56.20 | 54.74 | 54.78 | 54.41 | -1.81% | 278,600 |
| Aug 21, 2024 | 55.22 | 55.93 | 54.64 | 55.79 | 55.42 | 1.75% | 350,449 |
| Aug 20, 2024 | 57.77 | 58.00 | 54.79 | 54.83 | 54.46 | -5.47% | 386,545 |
| Aug 19, 2024 | 56.48 | 58.09 | 56.24 | 58.00 | 57.61 | 2.71% | 235,247 |
| Aug 16, 2024 | 56.64 | 57.14 | 56.21 | 56.47 | 56.09 | -0.21% | 382,669 |
| Aug 15, 2024 | 55.00 | 56.94 | 54.39 | 56.59 | 56.21 | 5.09% | 308,300 |
| Aug 14, 2024 | 54.47 | 54.78 | 53.56 | 53.85 | 53.49 | -0.06% | 166,900 |
| Aug 13, 2024 | 53.67 | 54.36 | 53.12 | 53.88 | 53.52 | 1.74% | 245,900 |
| Aug 12, 2024 | 53.44 | 54.40 | 52.90 | 52.96 | 52.61 | -0.69% | 219,358 |
| Aug 9, 2024 | 52.49 | 53.62 | 52.11 | 53.33 | 52.97 | 0.95% | 230,595 |
| Aug 8, 2024 | 51.12 | 52.83 | 49.88 | 52.83 | 52.48 | 5.28% | 229,609 |
| Aug 7, 2024 | 52.85 | 53.12 | 50.09 | 50.18 | 49.85 | -3.24% | 206,821 |
| Aug 6, 2024 | 51.19 | 52.39 | 50.20 | 51.86 | 51.51 | 2.09% | 191,927 |
| Aug 5, 2024 | 48.09 | 51.58 | 46.77 | 50.80 | 50.46 | -2.25% | 330,721 |
| Aug 2, 2024 | 52.00 | 53.00 | 49.99 | 51.97 | 51.62 | -4.48% | 469,728 |
| Aug 1, 2024 | 56.08 | 56.10 | 53.03 | 54.41 | 54.05 | -2.51% | 354,500 |