Education
About Us
Working with TipRanks
Follow Us
Napco Security Technologies (NSSC)
NASDAQ:NSSC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
39.86
39.89
38.48
38.60
38.60
-2.33%
518,075
1.62
Jan 15, 2026
39.61
40.03
39.23
39.52
39.52
+0.08%
275,018
0.86
Jan 14, 2026
39.70
40.62
39.20
39.49
39.49
0.00%
448,980
1.42
Jan 13, 2026
42.68
43.19
39.43
39.49
39.49
-6.91%
473,681
1.51
Jan 12, 2026
42.02
42.51
41.83
42.42
42.42
+0.64%
133,409
0.42
Jan 09, 2026
42.30
42.69
41.95
42.15
42.15
-0.24%
162,069
0.51
Jan 08, 2026
41.10
42.34
40.92
42.25
42.25
+2.80%
294,024
0.94
Jan 07, 2026
41.99
41.99
40.90
41.10
41.10
-2.56%
226,966
0.72
Jan 06, 2026
41.08
42.21
40.57
42.18
42.18
+2.13%
275,559
0.88
Jan 05, 2026
41.64
42.13
41.00
41.30
41.30
-0.19%
334,942
1.07
Jan 02, 2026
41.77
42.41
41.10
41.38
41.38
-0.77%
136,989
0.43
Jan 01, 2026
42.03
42.46
41.61
41.70
41.70
0.00%
0
0.00
Dec 31, 2025
42.03
42.46
41.61
41.70
41.70
-0.71%
335,029
1.04
Dec 30, 2025
42.09
42.18
41.57
42.00
42.00
-0.12%
145,162
0.45
Dec 29, 2025
42.70
43.08
41.69
42.05
42.05
-1.66%
147,276
0.45
Dec 26, 2025
42.06
43.08
41.59
42.76
42.76
+1.96%
329,612
1.02
Dec 25, 2025
42.16
42.32
41.75
41.94
41.94
0.00%
0
0.00
Dec 24, 2025
42.16
42.32
41.75
41.94
41.94
-0.59%
182,901
0.56
Dec 23, 2025
42.18
42.45
41.64
42.19
42.19
-0.42%
172,535
0.52
Dec 22, 2025
42.98
43.42
42.35
42.37
42.37
-1.47%
248,242
0.75
Dec 19, 2025
43.50
44.01
42.60
43.00
43.00
-1.85%
988,169
3.08
Dec 18, 2025
43.48
43.90
42.68
43.81
43.81
+1.86%
456,918
1.43
Dec 17, 2025
42.31
43.16
42.15
43.01
43.01
+1.39%
350,023
1.03
Dec 16, 2025
41.50
42.63
41.21
42.42
42.42
+2.22%
408,553
1.19
Dec 15, 2025
42.16
42.36
41.11
41.50
41.50
-1.40%
344,492
1.00
Dec 12, 2025
42.91
42.91
40.99
42.09
42.09
-1.98%
592,339
1.72
Dec 11, 2025
42.05
43.21
41.69
43.08
42.94
+2.38%
239,337
0.68
Dec 10, 2025
41.23
42.79
41.01
42.08
41.94
+1.57%
531,767
1.50
Dec 09, 2025
41.72
42.57
41.41
41.43
41.30
-1.59%
242,797
0.68
Dec 08, 2025
41.73
42.28
41.39
42.10
41.96
+1.91%
419,684
1.19
Dec 05, 2025
40.83
41.68
40.48
41.31
41.18
+0.93%
501,324
1.43
Dec 04, 2025
40.79
41.55
40.28
40.93
40.80
-0.22%
373,854
1.07
Dec 03, 2025
39.91
41.08
38.97
41.02
40.89
+2.86%
379,553
1.09
Dec 02, 2025
38.19
39.92
37.91
39.88
39.75
+5.47%
688,146
2.00
Dec 01, 2025
39.91
39.91
37.64
37.81
37.69
-6.41%
587,540
1.71
Nov 28, 2025
41.06
41.06
39.99
40.40
40.27
-0.88%
114,641
0.32
Nov 27, 2025
40.30
40.90
40.08
40.76
40.63
0.00%
0
0.00
Nov 26, 2025
40.30
40.90
40.08
40.76
40.63
+0.54%
164,173
0.46
Nov 25, 2025
38.99
40.59
38.99
40.54
40.41
+4.54%
264,349
0.73
Nov 24, 2025
38.83
39.55
38.50
38.78
38.65
+0.54%
392,414
1.08
Nov 21, 2025
37.98
39.08
37.86
38.57
38.44
+1.50%
565,341
1.52
Nov 20, 2025
40.60
40.95
37.85
38.00
37.88
-4.02%
525,274
1.35
Nov 19, 2025
39.30
40.07
39.06
39.59
39.46
+0.74%
369,653
0.95
Nov 18, 2025
39.92
40.49
39.18
39.30
39.17
-2.29%
173,420
0.45
Nov 17, 2025
40.31
40.99
39.82
40.22
40.09
-0.32%
250,599
0.65
Nov 14, 2025
39.68
40.78
39.52
40.35
40.22
-0.10%
263,739
0.68
Nov 13, 2025
41.91
42.09
40.02
40.39
40.26
-3.72%
239,682
0.62
Nov 12, 2025
41.87
42.30
41.49
41.95
41.81
+0.89%
168,165
0.43
Nov 11, 2025
42.32
42.33
41.56
41.58
41.44
-1.82%
163,491
0.42
Nov 10, 2025
42.55
42.91
41.03
42.35
42.21
+0.50%
263,157
0.67
Rows: