NAPCO Security Technologies Inc (NSSC) Historical Stock Data

53.48 ↓0.03 (-0.06%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NSSC is down -0.14% a day on average. There have been 16 days where NAPCO Security Technologies Inc closed green and 14 days where NSSC closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1953.7053.48↓$0.22 (-0.41%)52.7754.40381.02K
2024-07-1853.9853.51↓$0.47 (-0.87%)52.5754.72426.09K
2024-07-1756.0253.86↓$2.16 (-3.86%)53.4556.04458.92K
2024-07-1657.1156.73↓$0.38 (-0.67%)56.0157.37442.43K
2024-07-1555.5556.65↑$1.10 (1.98%)55.5557.20527.43K
2024-07-1254.0754.80↑$0.73 (1.35%)54.0055.511.06M
2024-07-1155.1753.55↓$1.62 (-2.94%)53.4255.81420.47K
2024-07-1054.1454.24↑$0.10 (0.18%)53.6154.97299.06K
2024-07-0954.7653.75↓$1.01 (-1.84%)53.2154.96273.52K
2024-07-0854.2154.66↑$0.45 (0.83%)53.6354.87328.42K
2024-07-0554.0553.56↓$0.49 (-0.91%)53.2454.57221.46K
2024-07-0353.9054.06↑$0.16 (0.30%)53.2854.66135.82K
2024-07-0252.5753.66↑$1.09 (2.07%)52.1653.70346.74K
2024-07-0151.7452.48↑$0.74 (1.43%)51.0852.55284.72K
2024-06-2852.2451.95↓$0.29 (-0.56%)51.7652.52885.15K
2024-06-2751.3251.71↑$0.39 (0.76%)51.0551.91256.12K
2024-06-2650.9751.02↑$0.05 (0.10%)50.4351.55264.65K
2024-06-2550.6550.80↑$0.15 (0.30%)50.2051.05226.48K
2024-06-2450.5150.59↑$0.08 (0.16%)50.1751.16216.40K
2024-06-2149.3450.45↑$1.11 (2.25%)49.2050.57629.07K
2024-06-2052.5650.04↓$2.52 (-4.79%)49.9852.65289.58K
2024-06-1853.0052.36↓$0.64 (-1.21%)51.9953.59308.19K
2024-06-1751.7953.00↑$1.21 (2.34%)51.7053.41305.96K
2024-06-1452.4751.70↓$0.77 (-1.47%)51.0152.90262.44K
2024-06-1352.0752.98↑$0.91 (1.75%)51.5253.10303.54K
2024-06-1251.2551.92↑$0.67 (1.31%)50.8652.78463.02K
2024-06-1150.0049.97↓$0.03 (-0.06%)49.3250.04316.97K
2024-06-1049.9950.07↑$0.08 (0.16%)49.1150.27242.21K
2024-06-0750.9650.22↓$0.74 (-1.45%)50.0651.93277.07K
2024-06-0651.5151.21↓$0.30 (-0.58%)50.3151.88245.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$NSSC Call or puts monday?

0 Like Report
kairaae

$NSSC Ride this train. You won't regret.

0 Like Report
jchonnee

$NSSC this board is on fire

0 Like Report
gangganggang

$NSSC wow. The volume is so low today. Unreal

0 Like Report