UK Markets closed

Napco Security Technologies, Inc. (NSSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.54+1.33 (+6.58%)
At close: 04:00PM EDT
21.33 -0.21 (-0.97%)
After hours: 05:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202220.3821.6120.2621.5421.54258,700
23 Jun 202220.1320.7819.1820.2120.2190,900
22 Jun 202219.5920.0319.5920.0120.0172,700
21 Jun 202219.6719.9919.3319.7119.7167,100
17 Jun 202219.1519.7919.1519.3419.34141,600
16 Jun 202219.5019.8518.7818.9118.91123,500
15 Jun 202219.5820.1219.4219.9719.9789,600
14 Jun 202219.2519.7318.9219.2819.2878,700
13 Jun 202218.9019.2918.9019.1019.10110,300
10 Jun 202219.5219.7019.2719.4619.4668,400
09 Jun 202220.0020.3419.7419.8319.8364,700
08 Jun 202220.0620.5219.9520.1820.18108,300
07 Jun 202219.6920.3219.6620.1620.1688,100
06 Jun 202220.4120.5519.9319.9919.9962,300
03 Jun 202220.1320.3619.6520.2520.2580,800
02 Jun 202219.4820.2118.6420.1520.15113,800
01 Jun 202219.6119.7219.0419.4219.42133,800
31 May 202219.5419.7619.1919.6119.61254,500
27 May 202219.0119.7019.0119.6819.68130,800
26 May 202218.1119.0818.1118.9918.99143,400
25 May 202216.5818.2516.5818.1218.12205,900
24 May 202216.5516.7616.0116.5616.5660,800
23 May 202216.9617.1516.7216.7516.75121,900
20 May 202217.5717.5916.6016.8216.8289,600
19 May 202217.0117.5116.8017.3517.35127,700
18 May 202217.3217.6617.0117.0917.09137,400
17 May 202217.2917.6017.1917.6017.6040,300
16 May 202217.0817.5716.8916.9516.9598,300
13 May 202216.7417.2916.7417.2217.2297,600
12 May 202215.6616.6115.6016.6116.6197,400
11 May 202216.1116.5015.7715.8015.8066,200
10 May 202216.7216.7216.1516.1916.1965,600
09 May 202216.6016.9015.9816.3816.38107,300
06 May 202216.5016.5916.1316.5516.5599,300
05 May 202217.3217.3216.4016.5616.5686,800
04 May 202217.4717.5316.6417.5317.5383,900
03 May 202217.7117.7117.3417.3817.3839,900
02 May 202217.4918.0017.2217.7217.7260,800
29 Apr 202217.5517.7617.3017.5017.50105,700
28 Apr 202217.7317.9417.0617.7117.7171,100
27 Apr 202217.8317.9517.3117.4617.4659,700
26 Apr 202218.3718.5317.7517.8117.81114,300
25 Apr 202218.2018.5618.0118.5418.5488,300
22 Apr 202218.9519.1218.3118.3518.3559,400
21 Apr 202219.6519.8118.8418.9518.9566,500
20 Apr 202219.5820.1519.2919.4019.4051,800
19 Apr 202219.2619.6019.1219.3419.3434,600
18 Apr 202219.2019.3218.9519.1619.1667,200
14 Apr 202219.5919.7719.1319.2119.2143,700
13 Apr 202219.0619.5419.0619.5119.5124,000
12 Apr 202219.2519.8018.8419.1219.12164,400
11 Apr 202219.2019.3118.8419.0319.0351,100
08 Apr 202219.7719.8019.3419.3819.3873,500
07 Apr 202219.8420.3119.4319.7919.79108,600
06 Apr 202220.2420.4219.8019.8719.87120,100
05 Apr 202221.1021.1120.4320.4520.4571,300
04 Apr 202221.0421.2920.8821.2121.2158,000
01 Apr 202220.5320.9620.3220.9020.9091,800
31 Mar 202221.0121.0120.4620.5220.52139,700
30 Mar 202221.3721.6920.8120.9020.9068,900
29 Mar 202221.3821.6920.4821.3621.3673,300
28 Mar 202220.7721.1720.7721.1421.1454,200
25 Mar 202221.5521.5720.0220.8520.8570,300
24 Mar 202221.0521.5621.0021.5621.56161,000
23 Mar 202220.9221.2520.9220.9820.9863,600
22 Mar 202221.2921.4120.9621.1721.1759,400
21 Mar 202221.6921.6920.9321.1021.1059,000
18 Mar 202221.1721.6721.1021.5221.52175,600
17 Mar 202220.3821.1820.3821.1321.1370,300
16 Mar 202220.1620.9120.1620.5820.5870,500
15 Mar 202219.2920.1619.0420.1320.13157,700
14 Mar 202219.5519.7719.2419.2919.29120,100
11 Mar 202220.2320.2619.5319.5519.55121,100
10 Mar 202220.1620.2419.7420.1120.1142,300
09 Mar 202220.4320.7120.3020.3820.3855,600
08 Mar 202220.2020.5919.8520.0920.0995,500
07 Mar 202220.2520.5719.7920.0320.03135,800
04 Mar 202219.9120.2319.6720.1720.1775,200
03 Mar 202220.8020.8019.9820.0820.0866,100
02 Mar 202220.4821.0420.4020.6720.67110,600
01 Mar 202220.3420.8920.3220.5020.50128,600
28 Feb 202220.2620.4519.8520.3920.39157,100
25 Feb 202219.9920.4519.7820.4020.40104,700
24 Feb 202218.9419.9518.6619.9319.93120,200
23 Feb 202220.0320.1019.4119.4819.4879,700
22 Feb 202220.2520.3519.8519.8719.87210,900
18 Feb 202220.2920.8920.2920.4120.4185,400
17 Feb 202220.2520.8920.2520.4320.4379,500
16 Feb 202220.0820.4719.8920.4320.4359,400
15 Feb 202219.7120.2319.7120.1220.12260,900
14 Feb 202219.6120.0019.4919.5619.5693,600
11 Feb 202219.1619.9719.1619.6119.61162,600
10 Feb 202219.8220.4719.4919.6319.63287,300
09 Feb 202219.8920.3019.4620.2720.27256,000
08 Feb 202218.4919.8218.4919.8219.82226,200
07 Feb 202215.8120.5215.3919.3719.37385,200
04 Feb 202220.3320.5219.4820.4120.41175,900
03 Feb 202220.0720.4019.5320.2820.28138,200
02 Feb 202221.1321.3819.7920.2120.21267,400
01 Feb 202220.8621.2220.4321.1221.12202,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...