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.

DateOpenCloseChangeLowHighVolume
2025-06-2327.3527.59↑$0.24 (0.88%)27.0327.98266.83K
2025-06-2028.3927.35↓$1.04 (-3.66%)26.4428.60481.46K
2025-06-1828.6728.39↓$0.28 (-0.98%)28.3929.17318.17K
2025-06-1728.2628.64↑$0.38 (1.34%)27.5628.83259.20K
2025-06-1627.6328.51↑$0.88 (3.18%)27.6328.53253.57K
2025-06-1327.7727.60↓$0.17 (-0.61%)27.1527.92442.87K
2025-06-1228.4428.26↓$0.18 (-0.63%)28.1628.67157.13K
2025-06-1128.9128.72↓$0.19 (-0.66%)28.3829.15348.95K
2025-06-1028.8428.75↓$0.09 (-0.31%)28.5929.01284.62K
2025-06-0929.0528.69↓$0.36 (-1.24%)28.6929.11253.44K
2025-06-0629.0828.84↓$0.24 (-0.83%)28.6929.21396.73K
2025-06-0528.5228.68↑$0.16 (0.56%)28.3128.74461.87K
2025-06-0428.6328.58↓$0.05 (-0.17%)28.5328.88349.94K
2025-06-0328.1428.62↑$0.48 (1.71%)28.1028.69323.97K
2025-06-0227.8128.07↑$0.26 (0.93%)27.7028.17361.76K
2025-05-3027.9227.90↓$0.02 (-0.07%)27.8428.16498.52K
2025-05-2928.2028.02↓$0.18 (-0.64%)27.6728.20329.27K
2025-05-2828.5127.90↓$0.61 (-2.14%)27.8328.51352.70K
2025-05-2728.5028.34↓$0.16 (-0.56%)28.1928.51312.63K
2025-05-2327.8128.10↑$0.29 (1.04%)27.6728.35352.25K
2025-05-2228.1728.49↑$0.32 (1.14%)27.9628.56388.62K
2025-05-2128.0728.30↑$0.23 (0.82%)28.0628.59489.77K
2025-05-2027.9528.34↑$0.39 (1.40%)27.9028.54637.87K
2025-05-1927.3627.95↑$0.59 (2.16%)27.3227.97303.84K
2025-05-1627.6327.83↑$0.20 (0.72%)27.4227.92316.23K
2025-05-1527.5527.63↑$0.08 (0.29%)27.3028.05798.12K
2025-05-1427.5827.63↑$0.05 (0.18%)27.2527.85381.31K
2025-05-1327.4527.58↑$0.13 (0.47%)27.1827.87333.73K
2025-05-1227.5027.41↓$0.09 (-0.33%)26.8827.82386.62K
2025-05-0926.2126.37↑$0.16 (0.61%)26.2126.64459.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$NSSC Dumping started...
Get out while you can...

0 Like Report
alexandershoddly

$NSSC Buy it up so it crashes harder in the next two trading days

0 Like Report