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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202529.9930.0429.2729.5729.57-0.07%240,107
Aug 6, 202530.4030.5229.5829.5929.59-2.86%240,949
Aug 5, 202531.1031.1030.4430.4630.46-1.71%255,434
Aug 4, 202530.3431.0530.3430.9930.992.51%168,686
Aug 1, 202530.1130.3429.6930.2330.23-0.98%213,751
Jul 31, 202530.8431.3230.4030.5330.53-1.36%267,832
Jul 30, 202530.9331.6430.7130.9530.950.19%269,729
Jul 29, 202531.3731.7030.8430.8930.89-0.45%280,463
Jul 28, 202530.5031.0530.3231.0331.032.01%279,732
Jul 25, 202529.8730.4429.8430.4230.422.42%267,370
Jul 24, 202530.4930.5529.5529.7029.70-2.78%388,567
Jul 23, 202530.5230.9130.2130.5530.550.79%230,839
Jul 22, 202530.3930.4730.1230.3130.31-0.43%241,428
Jul 21, 202530.4730.7230.3230.4430.440.23%155,535
Jul 18, 202531.0631.0730.3330.3730.37-1.56%165,431
Jul 17, 202530.5631.0530.5430.8530.851.11%235,005
Jul 16, 202530.2230.5429.8030.5130.511.03%227,794
Jul 15, 202530.8731.0530.2030.2030.20-1.24%194,436
Jul 14, 202530.8330.9030.3230.5830.58-0.91%233,119
Jul 11, 202531.3531.4130.6730.8630.86-2.50%456,955
Jul 10, 202530.8432.0630.7831.6531.654.80%388,426
Jul 9, 202529.8030.2429.4930.2030.201.41%252,486
Jul 8, 202529.6129.9729.4629.7829.781.22%249,628
Jul 7, 202529.9730.1229.2229.4229.42-2.39%408,551
Jul 3, 202530.0030.5930.0030.1430.140.13%73,956
Jul 2, 202530.0230.4129.9130.1030.100.47%258,499
Jul 1, 202529.5030.3329.4429.9629.960.91%228,888
Jun 30, 202529.7729.8429.3829.6929.690.20%202,209
Jun 27, 202529.8930.2329.3529.6329.63-0.64%451,614
Jun 26, 202529.5029.9029.2929.8229.821.05%273,035
Jun 25, 202528.8329.7228.6429.5129.514.31%336,054
Jun 24, 202527.8728.3327.7128.2928.292.54%275,157
Jun 23, 202527.3527.9827.0327.5927.590.88%266,827
Jun 20, 202528.3928.6026.4427.3527.35-3.66%481,455
Jun 18, 202528.6729.1728.3928.3928.39-0.87%318,167
Jun 17, 202528.2628.8327.5628.6428.640.46%259,198
Jun 16, 202527.6328.5327.6328.5128.513.30%253,571
Jun 13, 202527.7727.9227.1527.6027.60-2.34%442,867
Jun 12, 202528.4428.6728.1628.2628.26-1.60%157,131
Jun 11, 202528.9129.1528.3828.7228.58-0.10%348,946
Jun 10, 202528.8429.0128.5928.7528.610.21%284,619
Jun 9, 202529.0529.1128.6928.6928.55-0.52%253,444
Jun 6, 202529.0829.2128.6928.8428.700.56%396,727
Jun 5, 202528.5228.7428.3128.6828.540.35%461,868
Jun 4, 202528.6328.8828.5328.5828.44-0.14%349,943
Jun 3, 202528.1428.6928.1028.6228.481.96%323,967
Jun 2, 202527.8128.1727.7028.0727.930.61%361,756
May 30, 202527.9228.1627.8427.9027.76-0.43%498,519
May 29, 202528.2028.2027.6728.0227.880.43%329,265
May 28, 202528.5128.5127.8327.9027.76-1.55%352,698