UK Markets open in 1 hr 46 mins

Napco Security Technologies, Inc. (NSSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.78-0.67 (-2.53%)
At close: 04:00PM EST
25.78 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022------
28 Nov 202226.1826.5625.6525.7825.78182,400
25 Nov 202225.9726.5025.8326.4526.4592,900
23 Nov 202225.6826.6525.5526.2226.22127,000
22 Nov 202226.5026.5025.6225.6825.68147,900
21 Nov 202226.0026.6925.1826.4026.40252,600
18 Nov 202225.6626.0325.5526.0026.00275,200
17 Nov 202226.5926.8324.7225.1225.12390,400
16 Nov 202228.0728.0726.9127.2527.25268,900
15 Nov 202228.2528.7727.9228.1728.17163,700
14 Nov 202227.7128.1927.3427.8127.81132,500
11 Nov 202227.9828.6127.7027.9027.90264,900
10 Nov 202227.2328.0527.0027.9427.94230,900
09 Nov 202226.8127.1925.9326.3226.32163,200
08 Nov 202228.7028.7026.8926.8926.89315,700
07 Nov 202225.0028.7725.0028.2028.20682,500
04 Nov 202225.4325.6624.2424.6924.69361,400
03 Nov 202226.7026.7025.7025.7325.73218,000
02 Nov 202227.4027.6826.8926.9126.91205,000
01 Nov 202228.5828.5827.3327.3927.39188,600
31 Oct 202229.1329.1327.9628.4228.42251,000
28 Oct 202228.0029.2327.9528.7628.76494,100
27 Oct 202227.6427.9927.0127.7727.77192,700
26 Oct 202227.3327.5726.6827.4927.49185,800
25 Oct 202226.9527.5726.8827.2627.26291,800
24 Oct 202227.0927.3726.6126.9126.91152,000
21 Oct 202227.1727.4126.7026.9526.95199,500
20 Oct 202227.3127.5326.8026.9126.91212,800
19 Oct 202227.4028.1627.1027.3727.37202,200
18 Oct 202227.8428.8126.9627.4427.44286,000
17 Oct 202227.3327.7127.3127.5327.53199,600
14 Oct 202228.5628.7426.8127.0327.03236,700
13 Oct 202226.8528.4426.5828.4028.40253,100
12 Oct 202227.5927.6427.3327.3827.38120,400
11 Oct 202226.7027.4926.3627.4427.44219,600
10 Oct 202227.6527.6526.5726.7726.77250,800
07 Oct 202228.4428.4427.4527.5927.59143,800
06 Oct 202228.0528.8127.8028.5528.55126,000
05 Oct 202228.6328.8628.0428.0928.09160,400
04 Oct 202229.5430.2028.5628.9128.91313,100
03 Oct 202229.2329.3328.8129.0929.09170,800
30 Sept 202229.3029.7329.0529.0829.08289,200
29 Sept 202229.7729.9228.7029.3829.38153,500
28 Sept 202229.2430.1529.0829.8529.85214,500
27 Sept 202229.0829.4728.6129.1829.18173,100
26 Sept 202228.7529.6228.7528.9228.92249,200
23 Sept 202230.1030.2928.6528.9928.99330,700
22 Sept 202230.1030.4829.7230.3830.38202,900
21 Sept 202230.7430.9729.7129.8829.88184,300
20 Sept 202230.2730.4429.9930.3630.36133,500
19 Sept 202230.2030.4729.5130.3730.37172,100
16 Sept 202229.8530.5629.4330.4030.40346,200
15 Sept 202229.2330.1529.0930.1030.10218,000
14 Sept 202229.3529.6929.0529.2329.23169,600
13 Sept 202229.0329.3328.5629.2829.28226,600
12 Sept 202231.2831.3029.2329.3429.34230,200
09 Sept 202230.9631.2530.5131.0331.03226,100
08 Sept 202230.0030.8929.8030.6530.65229,800
07 Sept 202228.9530.1328.7430.0730.07338,500
06 Sept 202229.1529.5728.6928.9728.97173,000
02 Sept 202229.0629.3928.4729.0029.00164,900
01 Sept 202229.4929.5527.9628.8628.86240,900
31 Aug 202229.5529.9828.6029.6629.661,068,100
30 Aug 202229.1530.0428.4929.6129.61366,200
29 Aug 202227.2328.8626.7528.4628.46532,800
26 Aug 202226.9026.9425.1525.4625.46115,800
25 Aug 202226.4126.9726.2626.9426.94114,300
24 Aug 202226.2426.4626.0326.1026.1055,100
23 Aug 202226.5226.9426.0626.3526.3593,100
22 Aug 202227.0027.6626.5226.5626.56107,100
19 Aug 202226.9127.2426.7927.2227.2265,000
18 Aug 202226.0727.2625.9727.0627.0674,100
17 Aug 202226.3026.4025.7926.2426.2453,200
16 Aug 202226.4526.9626.1626.4026.4094,900
15 Aug 202226.1126.6825.8726.5826.5882,600
12 Aug 202225.3926.5625.0326.4126.41143,100
11 Aug 202225.3725.5425.2025.3225.32102,000
10 Aug 202225.0625.5624.9225.2825.28194,800
09 Aug 202225.4925.5424.5324.5924.59132,500
08 Aug 202226.3126.3125.4925.5025.50154,800
05 Aug 202225.8626.2225.4926.0926.09147,400
04 Aug 202226.2526.3525.8726.1026.10149,700
03 Aug 202225.8926.3025.7626.2426.24178,100
02 Aug 202226.4126.8925.7525.7825.78139,000
01 Aug 202225.7126.8925.6626.4126.41207,700
29 Jul 202225.6926.2425.4725.6625.66124,600
28 Jul 202225.6426.1725.4425.6925.69129,800
27 Jul 202225.2125.7525.2125.4925.4995,100
26 Jul 202224.6625.1124.4825.0925.09108,800
25 Jul 202225.1125.1124.6424.6724.67146,500
22 Jul 202226.3126.6824.8624.9824.98200,100
21 Jul 202224.7526.1124.2426.0826.08241,700
20 Jul 202224.9325.6224.7424.8924.89311,200
19 Jul 202224.0624.9524.0624.9324.93190,100
18 Jul 202224.5924.6523.5923.8523.85130,500
15 Jul 202223.6624.3623.3624.2724.27144,900
14 Jul 202223.2523.3222.6523.2023.2097,700
13 Jul 202222.9824.0422.9823.5223.5282,900
12 Jul 202223.4523.6222.8423.2423.24140,800
11 Jul 202223.6524.4323.2423.4623.46274,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...