Napco Security Technologies, Inc. (NSSC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 42.47 | 43.55 | 41.63 | 42.47 | 42.47 | 695,139 |
| May 02, 2024 | 40.57 | 42.12 | 39.96 | 41.75 | 41.75 | 272,800 |
| May 01, 2024 | 40.69 | 41.13 | 40.14 | 40.20 | 40.20 | 308,900 |
| Apr 30, 2024 | 42.84 | 42.87 | 40.46 | 40.70 | 40.70 | 414,700 |
| Apr 29, 2024 | 44.05 | 44.57 | 43.02 | 43.12 | 43.12 | 228,100 |
| Apr 26, 2024 | 44.22 | 45.35 | 43.51 | 43.86 | 43.86 | 473,300 |
| Apr 25, 2024 | 43.44 | 43.45 | 42.50 | 43.38 | 43.38 | 348,500 |
| Apr 24, 2024 | 43.59 | 44.36 | 43.48 | 44.00 | 44.00 | 271,500 |
| Apr 23, 2024 | 41.42 | 43.37 | 41.42 | 43.32 | 43.32 | 715,200 |
| Apr 22, 2024 | 40.19 | 41.55 | 40.10 | 41.41 | 41.41 | 361,800 |
| Apr 19, 2024 | 39.53 | 40.08 | 39.00 | 40.02 | 40.02 | 708,200 |
| Apr 18, 2024 | 39.10 | 39.77 | 38.74 | 39.73 | 39.73 | 249,700 |
| Apr 17, 2024 | 39.14 | 39.41 | 38.58 | 39.01 | 39.01 | 233,600 |
| Apr 16, 2024 | 38.57 | 39.03 | 37.84 | 38.85 | 38.85 | 302,800 |
| Apr 15, 2024 | 38.98 | 39.63 | 38.71 | 38.96 | 38.96 | 281,700 |
| Apr 12, 2024 | 38.98 | 39.04 | 38.00 | 38.77 | 38.77 | 170,700 |
| Apr 11, 2024 | 39.28 | 39.53 | 38.64 | 39.12 | 39.12 | 182,300 |
| Apr 10, 2024 | 39.99 | 40.38 | 39.24 | 39.40 | 39.40 | 216,100 |
| Apr 09, 2024 | 41.36 | 41.36 | 40.06 | 40.62 | 40.62 | 343,700 |
| Apr 08, 2024 | 41.02 | 41.72 | 40.98 | 41.21 | 41.21 | 192,200 |
| Apr 05, 2024 | 40.32 | 41.79 | 40.03 | 40.82 | 40.82 | 348,200 |
| Apr 04, 2024 | 40.15 | 41.04 | 40.06 | 40.41 | 40.41 | 289,900 |
| Apr 03, 2024 | 39.18 | 40.15 | 39.18 | 39.75 | 39.75 | 301,600 |
| Apr 02, 2024 | 39.56 | 39.56 | 38.54 | 39.35 | 39.35 | 268,500 |
| Apr 01, 2024 | 39.95 | 40.65 | 39.66 | 39.72 | 39.72 | 187,200 |
| Mar 28, 2024 | 40.18 | 40.48 | 39.71 | 40.16 | 40.16 | 223,700 |
| Mar 27, 2024 | 39.72 | 40.27 | 39.66 | 40.26 | 40.26 | 223,200 |
| Mar 26, 2024 | 39.97 | 40.38 | 39.47 | 39.64 | 39.64 | 320,300 |
| Mar 25, 2024 | 39.28 | 40.21 | 39.22 | 39.75 | 39.75 | 315,400 |
| Mar 22, 2024 | 39.33 | 39.58 | 38.89 | 39.38 | 39.38 | 407,200 |
| Mar 21, 2024 | 39.21 | 40.25 | 39.21 | 39.25 | 39.25 | 433,200 |
| Mar 20, 2024 | 38.56 | 39.33 | 38.09 | 39.00 | 39.00 | 347,400 |
| Mar 19, 2024 | 38.16 | 39.13 | 37.74 | 38.78 | 38.78 | 450,100 |
| Mar 18, 2024 | 39.04 | 39.32 | 38.35 | 38.39 | 38.39 | 363,100 |
| Mar 15, 2024 | 39.48 | 39.52 | 38.62 | 39.00 | 39.00 | 537,000 |
| Mar 14, 2024 | 40.47 | 40.71 | 39.24 | 39.44 | 39.44 | 337,500 |
| Mar 13, 2024 | 40.32 | 40.82 | 39.99 | 40.38 | 40.38 | 340,200 |
| Mar 12, 2024 | 39.85 | 40.73 | 39.29 | 40.46 | 40.46 | 681,800 |
| Mar 11, 2024 | 40.68 | 40.92 | 39.50 | 39.86 | 39.86 | 377,000 |
| Mar 08, 2024 | 41.50 | 41.50 | 40.38 | 40.76 | 40.76 | 510,400 |
| Mar 07, 2024 | 41.17 | 41.26 | 40.50 | 40.89 | 40.89 | 539,700 |
| Mar 06, 2024 | 40.70 | 41.37 | 38.75 | 41.15 | 41.15 | 2,891,500 |
| Mar 05, 2024 | 44.30 | 44.69 | 43.72 | 44.06 | 44.06 | 136,700 |
| Mar 04, 2024 | 45.42 | 45.84 | 44.50 | 44.64 | 44.64 | 170,100 |
| Mar 01, 2024 | 45.20 | 45.91 | 44.74 | 45.15 | 45.15 | 310,300 |
| Feb 29, 2024 | 45.07 | 45.39 | 44.09 | 45.03 | 45.03 | 268,300 |
| Feb 29, 2024 | 0.1 Dividend | |||||
| Feb 28, 2024 | 44.75 | 44.75 | 44.02 | 44.44 | 44.34 | 187,000 |
| Feb 27, 2024 | 44.69 | 45.29 | 44.48 | 45.02 | 44.92 | 177,100 |
| Feb 26, 2024 | 44.79 | 45.86 | 44.59 | 44.69 | 44.59 | 175,000 |
| Feb 23, 2024 | 44.58 | 45.02 | 43.92 | 44.74 | 44.64 | 183,300 |
| Feb 22, 2024 | 44.17 | 45.35 | 44.17 | 44.32 | 44.22 | 265,000 |
| Feb 21, 2024 | 43.54 | 43.93 | 43.05 | 43.87 | 43.77 | 288,500 |
| Feb 20, 2024 | 43.31 | 44.66 | 43.23 | 43.95 | 43.85 | 348,500 |
| Feb 16, 2024 | 45.15 | 45.25 | 43.86 | 43.97 | 43.87 | 312,600 |
| Feb 15, 2024 | 45.89 | 46.12 | 44.78 | 45.12 | 45.02 | 354,600 |
| Feb 14, 2024 | 43.72 | 45.51 | 43.72 | 45.47 | 45.37 | 296,400 |
| Feb 13, 2024 | 44.72 | 45.27 | 43.08 | 43.39 | 43.29 | 289,300 |
| Feb 12, 2024 | 45.00 | 46.26 | 44.62 | 46.11 | 46.01 | 282,300 |
| Feb 09, 2024 | 45.97 | 46.21 | 44.59 | 45.00 | 44.90 | 527,100 |
| Feb 08, 2024 | 43.87 | 45.91 | 43.78 | 45.63 | 45.53 | 407,700 |
| Feb 07, 2024 | 43.80 | 44.17 | 43.25 | 43.87 | 43.77 | 464,400 |
| Feb 06, 2024 | 41.78 | 43.55 | 41.26 | 43.43 | 43.33 | 850,700 |
| Feb 05, 2024 | 40.10 | 42.83 | 38.39 | 42.55 | 42.45 | 1,570,500 |
| Feb 02, 2024 | 35.51 | 36.10 | 35.05 | 35.81 | 35.73 | 231,700 |
| Feb 01, 2024 | 34.93 | 35.69 | 34.80 | 35.67 | 35.59 | 207,700 |
| Jan 31, 2024 | 35.16 | 35.51 | 34.60 | 34.75 | 34.67 | 208,000 |
| Jan 30, 2024 | 36.05 | 36.05 | 35.17 | 35.38 | 35.30 | 131,000 |
| Jan 29, 2024 | 35.10 | 35.99 | 34.97 | 35.96 | 35.88 | 109,400 |
| Jan 26, 2024 | 35.69 | 35.90 | 35.12 | 35.21 | 35.13 | 234,900 |
| Jan 25, 2024 | 34.89 | 35.46 | 34.76 | 35.44 | 35.36 | 169,600 |
| Jan 24, 2024 | 34.99 | 35.41 | 34.52 | 34.62 | 34.54 | 256,100 |
| Jan 23, 2024 | 34.62 | 34.78 | 34.24 | 34.54 | 34.46 | 180,600 |
| Jan 22, 2024 | 34.34 | 34.78 | 34.12 | 34.32 | 34.24 | 159,700 |
| Jan 19, 2024 | 34.14 | 34.14 | 33.16 | 33.93 | 33.85 | 152,100 |
| Jan 18, 2024 | 33.23 | 33.97 | 33.10 | 33.82 | 33.74 | 141,600 |
| Jan 17, 2024 | 32.05 | 33.04 | 32.05 | 32.95 | 32.88 | 138,800 |
| Jan 16, 2024 | 32.55 | 33.06 | 31.27 | 32.54 | 32.47 | 169,300 |
| Jan 12, 2024 | 33.47 | 33.64 | 32.52 | 32.74 | 32.67 | 163,100 |
| Jan 11, 2024 | 33.20 | 33.63 | 32.65 | 33.04 | 32.97 | 197,600 |
| Jan 10, 2024 | 33.47 | 33.96 | 33.13 | 33.31 | 33.24 | 136,600 |
| Jan 09, 2024 | 32.92 | 33.94 | 32.89 | 33.45 | 33.37 | 154,600 |
| Jan 08, 2024 | 33.05 | 33.62 | 33.03 | 33.47 | 33.39 | 165,500 |
| Jan 05, 2024 | 32.09 | 32.99 | 32.07 | 32.94 | 32.87 | 272,500 |
| Jan 04, 2024 | 33.25 | 33.51 | 32.17 | 32.36 | 32.29 | 286,100 |
| Jan 03, 2024 | 33.53 | 33.62 | 33.06 | 33.23 | 33.16 | 249,100 |
| Jan 02, 2024 | 33.76 | 34.00 | 32.93 | 33.71 | 33.63 | 238,500 |
| Dec 29, 2023 | 35.05 | 35.14 | 34.24 | 34.25 | 34.17 | 264,000 |
| Dec 28, 2023 | 35.15 | 35.25 | 34.70 | 35.08 | 35.00 | 185,700 |
| Dec 27, 2023 | 35.36 | 36.07 | 35.07 | 35.14 | 35.06 | 257,500 |
| Dec 26, 2023 | 34.85 | 35.35 | 34.34 | 35.25 | 35.17 | 143,400 |
| Dec 22, 2023 | 34.33 | 35.00 | 34.22 | 34.72 | 34.64 | 186,700 |
| Dec 21, 2023 | 33.73 | 34.05 | 33.41 | 34.04 | 33.96 | 206,100 |
| Dec 20, 2023 | 33.58 | 34.48 | 33.37 | 33.37 | 33.29 | 232,100 |
| Dec 19, 2023 | 34.15 | 34.57 | 33.51 | 33.74 | 33.66 | 259,900 |
| Dec 18, 2023 | 34.36 | 34.36 | 33.72 | 33.96 | 33.88 | 235,300 |
| Dec 15, 2023 | 34.19 | 34.71 | 33.72 | 34.37 | 34.29 | 843,000 |
| Dec 14, 2023 | 33.56 | 34.50 | 33.41 | 34.00 | 33.92 | 750,900 |
| Dec 13, 2023 | 32.30 | 33.05 | 31.69 | 33.03 | 32.96 | 389,500 |
| Dec 12, 2023 | 32.65 | 32.78 | 32.26 | 32.34 | 32.27 | 249,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.