NAPCO Security Technologies Inc (NSSC) Historical Stock Data
39.22 ↑1.88 (5.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSSC is up 0.36% a day on average. There have been 13 days where NAPCO Security Technologies Inc closed green and 17 days where NSSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 37.57 | 39.22 | ↑$1.65 (4.39%) | 37.49 | 39.27 | 284.68K |
| 2024-11-21 | 37.05 | 37.34 | ↑$0.29 (0.78%) | 36.95 | 37.66 | 219.98K |
| 2024-11-20 | 36.03 | 36.94 | ↑$0.91 (2.53%) | 35.80 | 37.21 | 260.99K |
| 2024-11-19 | 35.24 | 36.20 | ↑$0.96 (2.72%) | 35.24 | 36.30 | 253.75K |
| 2024-11-18 | 35.86 | 35.60 | ↓$0.26 (-0.73%) | 35.02 | 36.12 | 543.88K |
| 2024-11-15 | 36.89 | 35.96 | ↓$0.93 (-2.52%) | 35.93 | 36.92 | 218.18K |
| 2024-11-14 | 36.93 | 36.91 | ↓$0.02 (-0.05%) | 36.66 | 37.53 | 287.33K |
| 2024-11-13 | 37.90 | 37.04 | ↓$0.86 (-2.27%) | 37.02 | 38.18 | 310.51K |
| 2024-11-12 | 38.07 | 37.74 | ↓$0.33 (-0.87%) | 37.46 | 39.18 | 587.80K |
| 2024-11-11 | 38.77 | 38.76 | ↓$0.01 (-0.03%) | 37.82 | 39.66 | 701.79K |
| 2024-11-08 | 38.06 | 38.66 | ↑$0.60 (1.58%) | 38.00 | 39.20 | 570.47K |
| 2024-11-07 | 37.88 | 38.22 | ↑$0.34 (0.90%) | 37.71 | 38.99 | 554.76K |
| 2024-11-06 | 38.00 | 37.88 | ↓$0.12 (-0.32%) | 37.09 | 38.43 | 495.43K |
| 2024-11-05 | 34.52 | 35.91 | ↑$1.39 (4.03%) | 34.36 | 35.99 | 762.77K |
| 2024-11-04 | 33.00 | 34.51 | ↑$1.51 (4.58%) | 31.77 | 36.36 | 1.97M |
| 2024-11-01 | 38.76 | 38.59 | ↓$0.17 (-0.44%) | 38.51 | 39.30 | 704.33K |
| 2024-10-31 | 38.92 | 38.48 | ↓$0.44 (-1.13%) | 37.73 | 38.92 | 551.76K |
| 2024-10-30 | 39.02 | 39.16 | ↑$0.14 (0.36%) | 38.91 | 39.73 | 276.19K |
| 2024-10-29 | 38.63 | 39.44 | ↑$0.81 (2.10%) | 38.53 | 39.52 | 218.64K |
| 2024-10-28 | 39.10 | 39.00 | ↓$0.10 (-0.26%) | 38.74 | 39.64 | 382.87K |
| 2024-10-25 | 39.32 | 38.60 | ↓$0.72 (-1.83%) | 38.02 | 39.61 | 429.62K |
| 2024-10-24 | 39.82 | 38.98 | ↓$0.84 (-2.11%) | 38.97 | 40.05 | 299.97K |
| 2024-10-23 | 40.22 | 39.58 | ↓$0.64 (-1.59%) | 39.33 | 40.46 | 336.28K |
| 2024-10-22 | 40.85 | 40.38 | ↓$0.47 (-1.15%) | 40.32 | 41.15 | 164.03K |
| 2024-10-21 | 41.58 | 41.27 | ↓$0.31 (-0.75%) | 40.71 | 41.58 | 283.43K |
| 2024-10-18 | 42.08 | 41.58 | ↓$0.50 (-1.19%) | 40.74 | 42.08 | 346.83K |
| 2024-10-17 | 42.57 | 41.89 | ↓$0.68 (-1.60%) | 41.60 | 42.57 | 494.51K |
| 2024-10-16 | 42.00 | 42.17 | ↑$0.17 (0.40%) | 41.51 | 42.58 | 404.11K |
| 2024-10-15 | 40.50 | 41.69 | ↑$1.19 (2.94%) | 40.38 | 42.01 | 626.64K |
| 2024-10-14 | 39.53 | 40.42 | ↑$0.89 (2.25%) | 39.04 | 40.47 | 529.33K |
Create an account or log in to view more rows.
$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????????
$NSSC Call or puts monday?
$NSSC might get a sell off today
$NSSC Call or puts monday?