NAPCO Security Technologies Inc (NSSC) Historical Stock Data
27.59 ↑0.24 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSSC is up 0.15% a day on average. There have been 16 days where NAPCO Security Technologies Inc closed green and 14 days where NSSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 27.35 | 27.59 | ↑$0.24 (0.88%) | 27.03 | 27.98 | 266.83K |
| 2025-06-20 | 28.39 | 27.35 | ↓$1.04 (-3.66%) | 26.44 | 28.60 | 481.46K |
| 2025-06-18 | 28.67 | 28.39 | ↓$0.28 (-0.98%) | 28.39 | 29.17 | 318.17K |
| 2025-06-17 | 28.26 | 28.64 | ↑$0.38 (1.34%) | 27.56 | 28.83 | 259.20K |
| 2025-06-16 | 27.63 | 28.51 | ↑$0.88 (3.18%) | 27.63 | 28.53 | 253.57K |
| 2025-06-13 | 27.77 | 27.60 | ↓$0.17 (-0.61%) | 27.15 | 27.92 | 442.87K |
| 2025-06-12 | 28.44 | 28.26 | ↓$0.18 (-0.63%) | 28.16 | 28.67 | 157.13K |
| 2025-06-11 | 28.91 | 28.72 | ↓$0.19 (-0.66%) | 28.38 | 29.15 | 348.95K |
| 2025-06-10 | 28.84 | 28.75 | ↓$0.09 (-0.31%) | 28.59 | 29.01 | 284.62K |
| 2025-06-09 | 29.05 | 28.69 | ↓$0.36 (-1.24%) | 28.69 | 29.11 | 253.44K |
| 2025-06-06 | 29.08 | 28.84 | ↓$0.24 (-0.83%) | 28.69 | 29.21 | 396.73K |
| 2025-06-05 | 28.52 | 28.68 | ↑$0.16 (0.56%) | 28.31 | 28.74 | 461.87K |
| 2025-06-04 | 28.63 | 28.58 | ↓$0.05 (-0.17%) | 28.53 | 28.88 | 349.94K |
| 2025-06-03 | 28.14 | 28.62 | ↑$0.48 (1.71%) | 28.10 | 28.69 | 323.97K |
| 2025-06-02 | 27.81 | 28.07 | ↑$0.26 (0.93%) | 27.70 | 28.17 | 361.76K |
| 2025-05-30 | 27.92 | 27.90 | ↓$0.02 (-0.07%) | 27.84 | 28.16 | 498.52K |
| 2025-05-29 | 28.20 | 28.02 | ↓$0.18 (-0.64%) | 27.67 | 28.20 | 329.27K |
| 2025-05-28 | 28.51 | 27.90 | ↓$0.61 (-2.14%) | 27.83 | 28.51 | 352.70K |
| 2025-05-27 | 28.50 | 28.34 | ↓$0.16 (-0.56%) | 28.19 | 28.51 | 312.63K |
| 2025-05-23 | 27.81 | 28.10 | ↑$0.29 (1.04%) | 27.67 | 28.35 | 352.25K |
| 2025-05-22 | 28.17 | 28.49 | ↑$0.32 (1.14%) | 27.96 | 28.56 | 388.62K |
| 2025-05-21 | 28.07 | 28.30 | ↑$0.23 (0.82%) | 28.06 | 28.59 | 489.77K |
| 2025-05-20 | 27.95 | 28.34 | ↑$0.39 (1.40%) | 27.90 | 28.54 | 637.87K |
| 2025-05-19 | 27.36 | 27.95 | ↑$0.59 (2.16%) | 27.32 | 27.97 | 303.84K |
| 2025-05-16 | 27.63 | 27.83 | ↑$0.20 (0.72%) | 27.42 | 27.92 | 316.23K |
| 2025-05-15 | 27.55 | 27.63 | ↑$0.08 (0.29%) | 27.30 | 28.05 | 798.12K |
| 2025-05-14 | 27.58 | 27.63 | ↑$0.05 (0.18%) | 27.25 | 27.85 | 381.31K |
| 2025-05-13 | 27.45 | 27.58 | ↑$0.13 (0.47%) | 27.18 | 27.87 | 333.73K |
| 2025-05-12 | 27.50 | 27.41 | ↓$0.09 (-0.33%) | 26.88 | 27.82 | 386.62K |
| 2025-05-09 | 26.21 | 26.37 | ↑$0.16 (0.61%) | 26.21 | 26.64 | 459.60K |
Create an account or log in to view more rows.
$NSSC what calls are you guys jacked to the tits on?
$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