Education
About Us
Working with TipRanks
Follow Us
Napco Security Technologies (NSSC)
NASDAQ:NSSC
Time Period
1Y
Events
Historical Prices
Rows:
Oct 17, 2025
43.36
44.34
43.04
43.37
43.37
+0.42%
255,724
0.69
Oct 16, 2025
43.76
44.05
43.15
43.19
43.19
-0.71%
315,148
0.85
Oct 15, 2025
43.19
43.92
43.15
43.50
43.50
+1.21%
257,340
0.70
Oct 14, 2025
42.08
43.10
41.59
42.98
42.98
+0.89%
164,806
0.44
Oct 13, 2025
42.86
42.96
42.09
42.60
42.60
+1.57%
159,641
0.43
Oct 10, 2025
43.65
43.74
41.88
41.94
41.94
-2.21%
243,339
0.66
Oct 09, 2025
43.91
43.93
42.31
42.89
42.89
-2.32%
162,094
0.43
Oct 08, 2025
43.36
44.30
43.06
43.91
43.91
+1.88%
374,425
1.00
Oct 07, 2025
43.85
43.85
42.73
43.10
43.10
-0.97%
491,841
1.32
Oct 06, 2025
43.07
43.74
42.96
43.52
43.52
+2.06%
342,094
0.92
Oct 03, 2025
42.89
43.50
42.52
42.64
42.64
-0.14%
269,569
0.72
Oct 02, 2025
43.09
43.09
42.30
42.70
42.70
-0.05%
192,979
0.52
Oct 01, 2025
42.46
42.91
42.25
42.72
42.72
-0.54%
259,337
0.70
Sep 30, 2025
42.50
43.05
42.42
42.95
42.95
+1.08%
266,688
0.72
Sep 29, 2025
43.20
43.50
42.46
42.49
42.49
-1.51%
221,555
0.60
Sep 26, 2025
43.15
43.48
42.75
43.14
43.14
+0.14%
212,680
0.57
Sep 25, 2025
42.70
43.22
42.45
43.08
43.08
-0.78%
272,858
0.73
Sep 24, 2025
43.93
45.03
43.17
43.42
43.42
+0.63%
371,674
0.99
Sep 23, 2025
42.70
43.58
42.42
43.15
43.15
+1.70%
309,229
0.83
Sep 22, 2025
42.63
42.75
41.91
42.43
42.43
-0.47%
361,772
0.97
Sep 19, 2025
42.04
42.67
41.46
42.63
42.63
+1.52%
1,665,561
4.72
Sep 18, 2025
42.90
42.90
41.10
41.99
41.99
-0.97%
560,423
1.61
Sep 17, 2025
42.90
43.56
42.13
42.40
42.40
-1.23%
508,814
1.48
Sep 16, 2025
43.77
44.00
42.76
42.93
42.93
-1.67%
629,212
1.86
Sep 15, 2025
42.16
44.24
41.55
43.66
43.66
+4.13%
808,716
2.43
Sep 12, 2025
41.37
42.10
41.05
41.93
41.93
+1.40%
490,825
1.50
Sep 11, 2025
40.01
41.55
39.84
41.49
41.35
+3.87%
327,785
1.00
Sep 10, 2025
40.10
40.42
39.81
40.08
39.94
+0.29%
250,903
0.76
Sep 09, 2025
40.20
40.52
40.06
40.10
39.96
-0.06%
401,999
1.23
Sep 08, 2025
39.79
40.29
39.52
40.26
40.12
+2.22%
244,749
0.74
Sep 05, 2025
39.71
40.35
39.16
39.52
39.39
+1.03%
343,124
1.04
Sep 04, 2025
39.82
39.82
38.66
39.25
39.12
-0.95%
467,546
1.42
Sep 03, 2025
38.57
39.86
38.44
39.76
39.62
+3.65%
580,037
1.79
Sep 02, 2025
37.84
38.52
37.52
38.49
38.36
+1.50%
668,070
2.09
Aug 29, 2025
38.14
38.14
37.50
38.05
37.92
-0.39%
445,259
1.39
Aug 28, 2025
38.47
38.55
37.78
38.33
38.20
+0.13%
434,830
1.36
Aug 27, 2025
37.16
38.60
37.05
38.41
38.28
+3.05%
612,749
1.95
Aug 26, 2025
34.25
37.45
34.25
37.40
37.27
+11.56%
1,125,025
3.73
Aug 25, 2025
34.44
35.76
31.47
33.64
33.53
+6.48%
1,493,648
5.26
Aug 22, 2025
30.59
31.86
30.40
31.70
31.59
+4.67%
318,881
1.12
Aug 21, 2025
30.14
30.53
30.03
30.39
30.29
+1.00%
251,288
0.87
Aug 20, 2025
30.90
30.90
29.88
30.19
30.09
-1.65%
219,916
0.74
Aug 19, 2025
30.68
31.21
30.57
30.80
30.70
+0.83%
186,246
0.63
Aug 18, 2025
30.58
30.73
30.31
30.65
30.55
+0.87%
270,412
0.91
Aug 15, 2025
31.16
31.16
30.29
30.49
30.39
-1.63%
186,158
0.60
Aug 14, 2025
31.97
32.06
30.87
31.10
31.00
-3.83%
298,980
0.97
Aug 13, 2025
31.08
32.49
31.07
32.45
32.34
+5.17%
340,770
1.10
Aug 12, 2025
29.95
31.15
29.74
30.96
30.86
+4.53%
244,044
0.78
Aug 11, 2025
29.90
30.04
29.59
29.72
29.62
-0.27%
132,062
0.42
Aug 08, 2025
29.81
30.37
29.63
29.90
29.80
+1.46%
217,987
0.68
Rows: