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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 37.12 | 36.92 | ↓$0.20 (-0.54%) | 36.25 | 37.80 | 413.70K |
| 2023-05-31 | 37.55 | 37.19 | ↓$0.36 (-0.96%) | 36.53 | 37.88 | 858.25K |
| 2023-05-30 | 38.15 | 37.75 | ↓$0.40 (-1.05%) | 37.69 | 39.54 | 378.16K |
| 2023-05-26 | 36.22 | 37.78 | ↑$1.56 (4.31%) | 36.12 | 37.88 | 290.06K |
| 2023-05-25 | 37.35 | 36.27 | ↓$1.08 (-2.89%) | 36.25 | 37.80 | 322.59K |
| 2023-05-24 | 37.28 | 36.88 | ↓$0.40 (-1.07%) | 36.34 | 37.35 | 294.71K |
| 2023-05-23 | 38.38 | 37.44 | ↓$0.94 (-2.45%) | 37.02 | 38.70 | 428.92K |
| 2023-05-22 | 35.41 | 38.69 | ↑$3.28 (9.26%) | 35.35 | 39.10 | 733.90K |
| 2023-05-19 | 35.58 | 35.38 | ↓$0.20 (-0.56%) | 35.15 | 35.86 | 293.76K |
| 2023-05-18 | 34.18 | 35.03 | ↑$0.85 (2.49%) | 34.00 | 35.72 | 539.22K |
| 2023-05-17 | 34.64 | 34.20 | ↓$0.44 (-1.27%) | 33.53 | 35.06 | 659.05K |
| 2023-05-16 | 34.31 | 34.58 | ↑$0.27 (0.79%) | 34.12 | 35.00 | 470.18K |
| 2023-05-15 | 33.63 | 34.60 | ↑$0.97 (2.88%) | 33.52 | 34.91 | 447.29K |
| 2023-05-12 | 33.80 | 33.63 | ↓$0.17 (-0.50%) | 33.07 | 34.13 | 241.93K |
| 2023-05-11 | 33.40 | 33.61 | ↑$0.21 (0.63%) | 32.86 | 34.02 | 411.37K |
| 2023-05-10 | 33.59 | 33.18 | ↓$0.41 (-1.22%) | 32.95 | 33.92 | 326.58K |
| 2023-05-09 | 33.88 | 33.10 | ↓$0.78 (-2.30%) | 33.04 | 34.40 | 522.16K |
| 2023-05-08 | 31.37 | 33.85 | ↑$2.49 (7.92%) | 30.95 | 34.12 | 1.61M |
| 2023-05-05 | 27.22 | 27.38 | ↑$0.16 (0.59%) | 26.78 | 27.48 | 762.72K |
| 2023-05-04 | 28.00 | 26.77 | ↓$1.23 (-4.39%) | 26.74 | 28.10 | 0.96M |
| 2023-05-03 | 29.22 | 28.25 | ↓$0.97 (-3.32%) | 28.25 | 29.95 | 631.42K |
| 2023-05-02 | 31.95 | 29.11 | ↓$2.84 (-8.89%) | 28.77 | 31.95 | 1.17M |
| 2023-05-01 | 30.88 | 31.99 | ↑$1.11 (3.59%) | 30.68 | 32.01 | 518.36K |
| 2023-04-28 | 31.15 | 31.00 | ↓$0.15 (-0.48%) | 30.06 | 31.24 | 427.42K |
| 2023-04-27 | 30.86 | 30.99 | ↑$0.13 (0.42%) | 30.42 | 31.22 | 460.62K |
| 2023-04-26 | 33.23 | 30.72 | ↓$2.51 (-7.55%) | 30.25 | 33.48 | 741.05K |
| 2023-04-25 | 34.24 | 33.14 | ↓$1.10 (-3.21%) | 32.74 | 34.47 | 402.20K |
| 2023-04-24 | 34.50 | 34.47 | ↓$0.03 (-0.09%) | 33.96 | 35.39 | 295.36K |
| 2023-04-21 | 33.94 | 34.66 | ↑$0.72 (2.12%) | 33.88 | 34.88 | 359.03K |
| 2023-04-20 | 33.87 | 34.01 | ↑$0.14 (0.41%) | 33.75 | 34.76 | 269.09K |
Create an account or log in to view more rows.
$NSSC R-E-L-A-X Green is coming
$NSSC lets go <3
$NSSC rocket fuel tanks are full. Gonna shoot to the stars
$NSSC bounce back baby
$NSSC Starting a small position
$NSSC fake wall lets break it
$NSSC what’s next bulls
$NSSC is it time?
$NSSC Hold on to your Butts.
$NSSC Momentum is building...