NAPCO Security Technologies Inc (NSSC) Historical Stock Data
22.67 ↓0.35 (-1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSSC is down -0.28% a day on average. There have been 15 days where NAPCO Security Technologies Inc closed green and 15 days where NSSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 23.40 | 22.67 | ↓$0.73 (-3.12%) | 22.49 | 23.60 | 377.52K |
| 2025-03-31 | 22.82 | 23.02 | ↑$0.20 (0.88%) | 22.36 | 23.05 | 470.28K |
| 2025-03-28 | 23.17 | 23.10 | ↓$0.07 (-0.30%) | 22.62 | 23.33 | 511.26K |
| 2025-03-27 | 23.80 | 23.34 | ↓$0.46 (-1.93%) | 23.17 | 24.06 | 431.10K |
| 2025-03-26 | 24.36 | 23.82 | ↓$0.54 (-2.22%) | 23.81 | 24.46 | 310.97K |
| 2025-03-25 | 24.62 | 24.27 | ↓$0.35 (-1.42%) | 23.55 | 24.66 | 615.54K |
| 2025-03-24 | 24.44 | 24.62 | ↑$0.18 (0.74%) | 23.99 | 24.70 | 643.77K |
| 2025-03-21 | 23.90 | 23.94 | ↑$0.04 (0.17%) | 23.31 | 24.15 | 454.77K |
| 2025-03-20 | 23.91 | 24.24 | ↑$0.33 (1.38%) | 23.85 | 24.47 | 593.83K |
| 2025-03-19 | 24.98 | 24.04 | ↓$0.94 (-3.76%) | 23.89 | 25.05 | 511.77K |
| 2025-03-18 | 24.77 | 24.82 | ↑$0.05 (0.20%) | 24.72 | 25.19 | 264.85K |
| 2025-03-17 | 25.15 | 25.18 | ↑$0.03 (0.12%) | 24.94 | 25.48 | 282.21K |
| 2025-03-14 | 25.14 | 25.19 | ↑$0.05 (0.20%) | 24.82 | 25.36 | 229.85K |
| 2025-03-13 | 24.85 | 24.70 | ↓$0.15 (-0.60%) | 24.42 | 25.30 | 604.52K |
| 2025-03-12 | 25.44 | 24.97 | ↓$0.47 (-1.85%) | 24.66 | 25.61 | 562.42K |
| 2025-03-11 | 25.03 | 25.24 | ↑$0.21 (0.84%) | 24.43 | 25.48 | 635.03K |
| 2025-03-10 | 25.41 | 25.22 | ↓$0.19 (-0.75%) | 25.11 | 25.68 | 508.43K |
| 2025-03-07 | 24.88 | 25.74 | ↑$0.86 (3.46%) | 24.80 | 25.77 | 419.89K |
| 2025-03-06 | 23.98 | 24.91 | ↑$0.93 (3.88%) | 23.98 | 25.18 | 486.34K |
| 2025-03-05 | 23.81 | 24.34 | ↑$0.53 (2.23%) | 23.57 | 24.38 | 809.35K |
| 2025-03-04 | 23.30 | 23.86 | ↑$0.56 (2.40%) | 23.00 | 24.11 | 461.97K |
| 2025-03-03 | 24.65 | 23.59 | ↓$1.06 (-4.30%) | 23.52 | 24.80 | 363.37K |
| 2025-02-28 | 24.19 | 24.56 | ↑$0.37 (1.53%) | 23.84 | 24.65 | 536.33K |
| 2025-02-27 | 24.59 | 24.26 | ↓$0.33 (-1.34%) | 24.24 | 24.84 | 386.35K |
| 2025-02-26 | 24.46 | 24.48 | ↑$0.02 (0.08%) | 24.26 | 24.78 | 369.99K |
| 2025-02-25 | 24.52 | 24.36 | ↓$0.16 (-0.65%) | 24.02 | 24.68 | 452.77K |
| 2025-02-24 | 24.68 | 24.36 | ↓$0.32 (-1.30%) | 24.20 | 25.00 | 423.94K |
| 2025-02-21 | 25.48 | 24.76 | ↓$0.72 (-2.83%) | 24.48 | 25.51 | 432.32K |
| 2025-02-20 | 25.66 | 25.11 | ↓$0.55 (-2.14%) | 25.10 | 25.68 | 761.75K |
| 2025-02-19 | 25.26 | 25.76 | ↑$0.50 (1.98%) | 25.00 | 25.77 | 367.36K |
Create an account or log in to view more rows.
$NSSC Dumping started...
Get out while you can...
$NSSC out of the way
$NSSC I warned everyone this company sucks
$NSSC love cooking these little bears on here
$NSSC Very bullish action
$NSSC red day ahead
$NSSC Buy it up so it crashes harder in the next two trading days
$NSSC love cooking these little bears on here
$NSSC no pain no gain
$NSSC YALL READY????????