Education
About Us
Working with TipRanks
Follow Us
Napco Security Technologies (NSSC)
NASDAQ:NSSC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
42.84
43.60
42.48
43.59
43.59
+1.75%
549,805
0.96
Mar 16, 2026
43.14
43.92
42.65
42.84
42.84
+0.63%
871,534
1.54
Mar 13, 2026
42.20
42.75
42.07
42.57
42.57
+1.00%
1,062,754
1.91
Mar 12, 2026
41.56
42.41
40.97
42.15
42.15
-0.59%
6,767,581
14.88
Mar 11, 2026
43.36
43.52
42.26
42.55
42.40
-1.96%
814,379
1.81
Mar 10, 2026
42.85
44.51
42.76
43.40
43.25
+0.81%
651,856
1.47
Mar 09, 2026
42.06
43.26
40.97
43.05
42.90
+4.59%
1,199,491
2.76
Mar 06, 2026
41.95
42.14
40.94
41.16
41.01
-3.36%
449,330
1.04
Mar 05, 2026
42.79
44.21
42.21
42.59
42.44
-2.25%
1,069,211
2.54
Mar 04, 2026
43.54
43.94
42.76
43.57
43.42
+0.79%
370,741
0.88
Mar 03, 2026
43.51
43.63
42.21
43.23
43.08
-3.22%
433,348
1.03
Mar 02, 2026
45.65
45.76
44.40
44.67
44.51
-4.16%
652,500
1.56
Feb 27, 2026
46.18
46.67
45.55
46.61
46.45
-0.09%
1,048,401
2.55
Feb 26, 2026
47.29
47.30
46.19
46.65
46.49
-1.23%
270,880
0.65
Feb 25, 2026
46.46
47.26
45.50
47.23
47.06
+2.74%
358,492
0.87
Feb 24, 2026
46.17
47.16
45.52
45.97
45.81
+0.22%
418,671
1.03
Feb 23, 2026
45.55
45.92
44.48
45.87
45.71
+0.02%
445,503
1.11
Feb 20, 2026
44.81
46.08
44.62
45.86
45.70
+1.96%
534,346
1.35
Feb 19, 2026
43.27
45.03
42.72
44.98
44.82
+3.43%
729,632
1.86
Feb 18, 2026
44.15
44.57
43.32
43.49
43.34
-1.45%
456,008
1.16
Feb 17, 2026
44.28
44.77
42.98
44.13
43.97
-0.05%
672,528
1.72
Feb 16, 2026
42.73
45.43
42.39
44.15
43.99
0.00%
0
0.00
Feb 13, 2026
42.73
45.43
42.39
44.15
43.99
+3.66%
1,013,580
2.64
Feb 12, 2026
43.69
44.50
41.31
42.59
42.44
-0.95%
1,015,103
2.73
Feb 11, 2026
42.61
43.16
42.01
43.00
42.85
+0.87%
374,601
1.01
Feb 10, 2026
43.29
43.29
42.05
42.63
42.48
-0.91%
416,214
1.13
Feb 09, 2026
43.33
44.27
43.00
43.02
42.87
-1.44%
388,638
1.07
Feb 06, 2026
43.61
44.04
42.54
43.65
43.50
+0.42%
575,186
1.61
Feb 05, 2026
43.50
43.55
41.71
43.47
43.32
-0.59%
1,067,035
3.10
Feb 04, 2026
44.00
45.08
42.96
43.73
43.58
-0.02%
558,584
1.63
Feb 03, 2026
41.60
43.93
41.52
43.74
43.59
+6.63%
824,017
2.46
Feb 02, 2026
39.20
41.62
37.68
41.02
40.88
+11.20%
770,240
2.34
Jan 30, 2026
38.16
39.09
36.56
36.89
36.76
-3.68%
731,901
2.24
Jan 29, 2026
38.40
38.90
37.94
38.30
38.16
-0.55%
313,259
0.94
Jan 28, 2026
38.49
38.96
37.97
38.51
38.37
+0.08%
412,841
1.24
Jan 27, 2026
38.73
39.11
38.32
38.48
38.34
-0.93%
231,483
0.70
Jan 26, 2026
38.54
39.34
38.37
38.84
38.70
+0.80%
370,251
1.12
Jan 23, 2026
39.47
39.47
38.30
38.53
38.39
-2.87%
214,491
0.65
Jan 22, 2026
38.62
40.39
38.55
39.67
39.53
+3.99%
334,089
1.02
Jan 21, 2026
38.41
38.99
37.88
38.15
38.02
+0.26%
637,654
1.96
Jan 20, 2026
37.71
38.77
37.66
38.05
37.92
-1.42%
430,424
1.34
Jan 19, 2026
39.86
39.89
38.48
38.60
38.46
0.00%
0
0.00
Jan 16, 2026
39.86
39.89
38.48
38.60
38.46
-2.33%
518,075
1.62
Jan 15, 2026
39.61
40.03
39.23
39.52
39.38
+0.08%
275,018
0.86
Jan 14, 2026
39.70
40.62
39.20
39.49
39.35
0.00%
448,980
1.42
Jan 13, 2026
42.68
43.19
39.43
39.49
39.35
-6.91%
473,681
1.51
Jan 12, 2026
42.02
42.51
41.83
42.42
42.27
+0.64%
133,409
0.42
Jan 09, 2026
42.30
42.69
41.95
42.15
42.00
-0.24%
162,069
0.51
Jan 08, 2026
41.10
42.34
40.92
42.25
42.10
+2.80%
294,024
0.94
Jan 07, 2026
41.99
41.99
40.90
41.10
40.96
-2.56%
226,966
0.72
Rows: