NAPCO Security Technologies Inc (NSSC) Historical Stock Data

36.92 ↓0.27 (-0.73%)
As of Market Close on June 1st, 2023.

Historical Data

In the past 30 trading days, NSSC is down -0.24% a day on average. There have been 12 days where NAPCO Security Technologies Inc closed green and 18 days where NSSC closed red.

DateOpenCloseChangeLowHighVolume
2023-06-0137.1236.92↓$0.20 (-0.54%)36.2537.80413.70K
2023-05-3137.5537.19↓$0.36 (-0.96%)36.5337.88858.25K
2023-05-3038.1537.75↓$0.40 (-1.05%)37.6939.54378.16K
2023-05-2636.2237.78↑$1.56 (4.31%)36.1237.88290.06K
2023-05-2537.3536.27↓$1.08 (-2.89%)36.2537.80322.59K
2023-05-2437.2836.88↓$0.40 (-1.07%)36.3437.35294.71K
2023-05-2338.3837.44↓$0.94 (-2.45%)37.0238.70428.92K
2023-05-2235.4138.69↑$3.28 (9.26%)35.3539.10733.90K
2023-05-1935.5835.38↓$0.20 (-0.56%)35.1535.86293.76K
2023-05-1834.1835.03↑$0.85 (2.49%)34.0035.72539.22K
2023-05-1734.6434.20↓$0.44 (-1.27%)33.5335.06659.05K
2023-05-1634.3134.58↑$0.27 (0.79%)34.1235.00470.18K
2023-05-1533.6334.60↑$0.97 (2.88%)33.5234.91447.29K
2023-05-1233.8033.63↓$0.17 (-0.50%)33.0734.13241.93K
2023-05-1133.4033.61↑$0.21 (0.63%)32.8634.02411.37K
2023-05-1033.5933.18↓$0.41 (-1.22%)32.9533.92326.58K
2023-05-0933.8833.10↓$0.78 (-2.30%)33.0434.40522.16K
2023-05-0831.3733.85↑$2.49 (7.92%)30.9534.121.61M
2023-05-0527.2227.38↑$0.16 (0.59%)26.7827.48762.72K
2023-05-0428.0026.77↓$1.23 (-4.39%)26.7428.100.96M
2023-05-0329.2228.25↓$0.97 (-3.32%)28.2529.95631.42K
2023-05-0231.9529.11↓$2.84 (-8.89%)28.7731.951.17M
2023-05-0130.8831.99↑$1.11 (3.59%)30.6832.01518.36K
2023-04-2831.1531.00↓$0.15 (-0.48%)30.0631.24427.42K
2023-04-2730.8630.99↑$0.13 (0.42%)30.4231.22460.62K
2023-04-2633.2330.72↓$2.51 (-7.55%)30.2533.48741.05K
2023-04-2534.2433.14↓$1.10 (-3.21%)32.7434.47402.20K
2023-04-2434.5034.47↓$0.03 (-0.09%)33.9635.39295.36K
2023-04-2133.9434.66↑$0.72 (2.12%)33.8834.88359.03K
2023-04-2033.8734.01↑$0.14 (0.41%)33.7534.76269.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$NSSC rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
glaglewd

$NSSC Starting a small position

0 Like Report