NAPCO Security Technologies Inc (NSSC) Historical Stock Data
26.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSSC is up 0.37% a day on average. There have been 18 days where NAPCO Security Technologies Inc closed green and 12 days where NSSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.21 | 26.37 | ↑$0.16 (0.61%) | 26.21 | 26.64 | 459.60K |
| 2025-05-08 | 25.07 | 26.20 | ↑$1.13 (4.51%) | 24.82 | 26.26 | 491.09K |
| 2025-05-07 | 24.91 | 24.93 | ↑$0.02 (0.08%) | 24.60 | 25.04 | 388.68K |
| 2025-05-06 | 24.38 | 24.72 | ↑$0.34 (1.39%) | 24.13 | 24.98 | 542.02K |
| 2025-05-05 | 26.56 | 24.65 | ↓$1.91 (-7.19%) | 24.61 | 27.74 | 1.83M |
| 2025-05-02 | 23.34 | 23.78 | ↑$0.44 (1.89%) | 23.10 | 23.93 | 457.51K |
| 2025-05-01 | 22.90 | 23.00 | ↑$0.10 (0.44%) | 22.73 | 23.30 | 448.09K |
| 2025-04-30 | 22.45 | 22.85 | ↑$0.40 (1.78%) | 22.14 | 22.94 | 343.28K |
| 2025-04-29 | 22.69 | 22.87 | ↑$0.18 (0.79%) | 22.64 | 23.05 | 312.38K |
| 2025-04-28 | 22.92 | 22.78 | ↓$0.14 (-0.61%) | 22.46 | 22.96 | 226.11K |
| 2025-04-25 | 22.64 | 22.88 | ↑$0.24 (1.06%) | 22.39 | 22.94 | 249.15K |
| 2025-04-24 | 22.04 | 22.77 | ↑$0.73 (3.31%) | 22.04 | 22.91 | 363.73K |
| 2025-04-23 | 22.64 | 21.99 | ↓$0.65 (-2.87%) | 21.87 | 22.88 | 387.96K |
| 2025-04-22 | 21.60 | 21.77 | ↑$0.17 (0.79%) | 21.35 | 21.82 | 533.52K |
| 2025-04-21 | 21.43 | 21.41 | ↓$0.02 (-0.09%) | 21.14 | 21.73 | 255.61K |
| 2025-04-17 | 21.60 | 21.69 | ↑$0.09 (0.42%) | 21.44 | 21.91 | 285.60K |
| 2025-04-16 | 21.40 | 21.60 | ↑$0.20 (0.93%) | 21.24 | 21.93 | 373.12K |
| 2025-04-15 | 21.95 | 21.64 | ↓$0.31 (-1.41%) | 21.57 | 22.35 | 642.54K |
| 2025-04-14 | 22.14 | 22.08 | ↓$0.06 (-0.27%) | 21.56 | 22.28 | 445.33K |
| 2025-04-11 | 20.93 | 21.59 | ↑$0.66 (3.15%) | 20.71 | 21.73 | 580.77K |
| 2025-04-10 | 21.24 | 21.01 | ↓$0.23 (-1.08%) | 20.01 | 21.37 | 554.20K |
| 2025-04-09 | 19.64 | 21.90 | ↑$2.26 (11.51%) | 19.42 | 22.34 | 796.23K |
| 2025-04-08 | 21.07 | 19.82 | ↓$1.25 (-5.93%) | 19.52 | 21.11 | 731.55K |
| 2025-04-07 | 19.52 | 20.26 | ↑$0.74 (3.79%) | 19.00 | 20.96 | 0.95M |
| 2025-04-04 | 20.48 | 20.28 | ↓$0.20 (-0.98%) | 19.63 | 20.89 | 769.31K |
| 2025-04-03 | 22.20 | 21.16 | ↓$1.04 (-4.68%) | 20.94 | 22.32 | 374.68K |
| 2025-04-02 | 22.38 | 22.89 | ↑$0.51 (2.28%) | 22.25 | 23.06 | 264.05K |
| 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 |
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????????