Napco Security Technologies, Inc. (NSSC) NASDAQ

44.12

+0.3167(+0.72%)

Updated at October 21 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202543.5943.843.844.3143.59259,727
October 17, 202543.3643.3743.3744.3443.04255,724
October 16, 202543.7643.1943.1944.0543.15315,148
October 15, 202543.1943.543.543.9243.15257,340
October 14, 202542.0842.9842.9843.141.59164,806
October 13, 202542.8642.642.642.9642.09159,641
October 10, 202543.6541.9441.9443.7441.88243,339
October 09, 202543.9142.8942.8943.9342.31162,100
October 08, 202543.3643.9143.9144.343.06374,425
October 07, 202543.8543.143.143.8542.73491,841
October 06, 202543.0743.5243.5243.7442.96342,094
October 03, 202542.8942.6442.6443.542.52269,600
October 02, 202543.0942.742.743.0942.3193,000
October 01, 202542.4642.7242.7242.9142.25259,337
September 30, 202542.542.9542.9543.0542.42266,700
September 29, 202543.242.4942.4943.542.46221,600
September 26, 202543.1543.1443.1443.4842.75212,700
September 25, 202542.743.0843.0843.2242.45272,900
September 24, 202543.9343.4243.4245.0343.17371,700
September 23, 202542.743.1543.1543.5842.42309,229
September 22, 202542.6342.4342.4342.7541.91361,800
September 19, 202542.0442.6342.6342.6741.461.67M
September 18, 202542.941.9941.9942.941.1560,423
September 17, 202542.942.442.443.5642.13508,814
September 16, 202543.7742.9342.934442.76629,212
September 15, 202542.1643.6643.6644.2441.55808,716
September 12, 202541.3741.9341.9342.141.05490,825
September 11, 202540.0141.4941.3541.5539.84327,800
September 10, 202540.140.0839.9440.4239.81250,903
September 09, 202540.240.139.9640.5240.06402,000
September 08, 202539.7940.2640.1240.2939.52244,749
September 05, 202539.7139.5239.5240.3539.16343,124
September 04, 202539.8239.2539.2539.8238.66467,546
September 03, 202538.5739.7639.7639.8638.44580,037
September 02, 202537.8438.4938.4938.5237.52668,100
August 29, 202538.1438.0538.0538.1437.5445,300
August 28, 202538.4738.3338.3338.5537.78434,830
August 27, 202537.1638.4138.4138.637.05612,749
August 26, 202534.2537.437.437.4534.251.13M
August 25, 202534.4433.6433.6435.7631.471.49M
August 22, 202530.5931.731.731.8630.4318,900
August 21, 202530.1430.3930.3930.5330.03251,300
August 20, 202530.930.1930.1930.929.88219,916
August 19, 202530.6830.830.831.2130.57186,246
August 18, 202530.5830.6530.6530.7330.31270,412
August 15, 202531.1630.4930.4931.1630.29186,200
August 14, 202531.9731.131.132.0630.87299,000
August 13, 202531.0832.4532.4532.4931.07340,800
August 12, 202529.9530.9630.9631.1529.74244,044
August 11, 202529.929.7229.7230.0429.59132,100
August 08, 202529.8129.929.930.3729.63218,000
August 07, 202529.9929.5729.5730.0429.27240,107
August 06, 202530.429.5929.5930.5229.58240,949
August 05, 202531.130.4630.4631.130.44255,434
August 04, 202530.3430.9930.9931.0530.34168,686
August 01, 202530.1130.2330.2330.3429.69213,751
July 31, 202530.8430.5330.5331.3230.4267,832
July 30, 202530.9330.9530.9531.6430.71269,729
July 29, 202531.3330.8930.8931.5130.84253,151
July 28, 202530.531.0331.0331.0530.32279,732