NAPCO Security Technologies Inc (NSSC) Historical Stock Data
45.79 ↑0.49 (1.08%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NSSC is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 43.27 | 45.30 | ↑$2.03 (4.69%) | 42.96 | 45.35 | 766.52K |
| 2024-05-03 | 42.47 | 42.47 | ↑$0.00 (0.00%) | 41.63 | 43.55 | 704.35K |
| 2024-05-02 | 40.57 | 41.75 | ↑$1.18 (2.91%) | 39.96 | 42.12 | 272.83K |
| 2024-05-01 | 40.69 | 40.20 | ↓$0.49 (-1.20%) | 40.14 | 41.13 | 308.92K |
| 2024-04-30 | 42.84 | 40.70 | ↓$2.14 (-5.00%) | 40.46 | 42.87 | 414.72K |
| 2024-04-29 | 44.05 | 43.12 | ↓$0.93 (-2.11%) | 43.02 | 44.57 | 228.14K |
| 2024-04-26 | 44.22 | 43.86 | ↓$0.36 (-0.81%) | 43.51 | 45.35 | 473.33K |
| 2024-04-25 | 43.44 | 43.38 | ↓$0.06 (-0.14%) | 42.50 | 43.45 | 348.60K |
| 2024-04-24 | 43.59 | 44.00 | ↑$0.41 (0.94%) | 43.48 | 44.36 | 271.47K |
| 2024-04-23 | 41.42 | 43.32 | ↑$1.90 (4.59%) | 41.42 | 43.37 | 715.45K |
| 2024-04-22 | 40.19 | 41.41 | ↑$1.22 (3.04%) | 40.10 | 41.55 | 361.77K |
| 2024-04-19 | 39.53 | 40.02 | ↑$0.49 (1.24%) | 39.00 | 40.08 | 708.36K |
| 2024-04-18 | 39.10 | 39.73 | ↑$0.63 (1.61%) | 38.75 | 39.77 | 249.74K |
| 2024-04-17 | 39.14 | 39.01 | ↓$0.13 (-0.33%) | 38.58 | 39.41 | 233.60K |
| 2024-04-16 | 38.57 | 38.85 | ↑$0.28 (0.73%) | 37.84 | 39.03 | 302.84K |
| 2024-04-15 | 38.98 | 38.96 | ↓$0.02 (-0.05%) | 38.71 | 39.63 | 281.70K |
| 2024-04-12 | 38.98 | 38.77 | ↓$0.21 (-0.54%) | 38.00 | 39.04 | 170.75K |
| 2024-04-11 | 39.28 | 39.12 | ↓$0.16 (-0.41%) | 38.64 | 39.53 | 182.31K |
| 2024-04-10 | 39.99 | 39.40 | ↓$0.59 (-1.48%) | 39.24 | 40.38 | 216.08K |
| 2024-04-09 | 41.36 | 40.62 | ↓$0.74 (-1.79%) | 40.06 | 41.36 | 343.66K |
| 2024-04-08 | 41.02 | 41.21 | ↑$0.19 (0.46%) | 40.98 | 41.72 | 192.22K |
| 2024-04-05 | 40.32 | 40.82 | ↑$0.50 (1.24%) | 40.03 | 41.79 | 348.22K |
| 2024-04-04 | 40.15 | 40.41 | ↑$0.26 (0.65%) | 40.06 | 41.04 | 289.94K |
| 2024-04-03 | 39.18 | 39.75 | ↑$0.57 (1.45%) | 39.18 | 40.15 | 301.64K |
| 2024-04-02 | 39.56 | 39.35 | ↓$0.21 (-0.53%) | 38.54 | 39.56 | 268.45K |
| 2024-04-01 | 39.95 | 39.72 | ↓$0.23 (-0.58%) | 39.66 | 40.65 | 184.12K |
| 2024-03-28 | 40.18 | 40.16 | ↓$0.02 (-0.05%) | 39.71 | 40.48 | 223.75K |
| 2024-03-27 | 39.72 | 40.26 | ↑$0.54 (1.36%) | 39.66 | 40.27 | 223.16K |
| 2024-03-26 | 39.97 | 39.64 | ↓$0.33 (-0.83%) | 39.47 | 40.38 | 320.39K |
| 2024-03-25 | 39.28 | 39.75 | ↑$0.47 (1.20%) | 39.22 | 40.21 | 315.42K |
Create an account or log in to view more rows.
$NSSC Call or puts monday?
$NSSC might get a sell off today
$NSSC Call or puts monday?
$NSSC Hedgies
we aren't going anywhere!
$NSSC Here we go!!!
$NSSC Ride this train. You won't regret.
$NSSC this board is on fire
$NSSC wow. The volume is so low today. Unreal
$NSSC eyeing for a scalp
$NSSC hot trash