Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Napco Security Technologies, Inc. (NSSC)

Compare
Time to buy NSSC?
20.28
-0.88
(-4.16%)
At close: April 4 at 4:00:02 PM EDT
20.51
+0.23
+(1.13%)
After hours: April 4 at 4:51:13 PM EDT
Time to buy NSSC?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.4820.8919.6320.2820.28769,300
Apr 3, 202522.2022.3220.9421.1621.16374,700
Apr 2, 202522.3823.0622.2522.8922.89263,900
Apr 1, 202523.4023.6022.4922.6722.67377,500
Mar 31, 202522.8223.0522.3623.0223.02470,300
Mar 28, 202523.1723.3322.6223.1023.10511,300
Mar 27, 202523.8024.0623.1723.3423.34431,100
Mar 26, 202524.3624.4623.8123.8223.82311,000
Mar 25, 202524.6224.6623.5524.2724.27615,500
Mar 24, 202524.4424.7023.9924.6224.62643,800
Mar 21, 202523.9024.1523.3123.9423.94454,400
Mar 20, 202523.9124.4723.8524.2424.24593,800
Mar 19, 202524.9825.0523.8924.0424.04511,700
Mar 18, 202524.7725.1924.7224.8224.82264,800
Mar 17, 202525.1525.4824.9425.1825.18282,100
Mar 14, 202525.1425.3624.8225.1925.19229,800
Mar 13, 202524.8525.3024.4224.7024.70604,500
Mar 12, 2025 0.13 Dividend
Mar 12, 202525.4425.6124.6624.9724.97562,400
Mar 11, 202525.0325.4824.4325.2425.11635,000
Mar 10, 202525.4125.6825.1125.2225.10508,400
Mar 7, 202524.8825.7724.8025.7425.61419,900
Mar 6, 202523.9825.1823.9824.9124.79486,300
Mar 5, 202523.8124.3823.5724.3424.22809,300
Mar 4, 202523.3024.1123.0023.8623.74462,000
Mar 3, 202524.6524.8023.5223.5923.47363,400
Feb 28, 202524.1924.6523.8424.5624.44536,300
Feb 27, 202524.5924.8424.2424.2624.14386,400
Feb 26, 202524.4624.7824.2624.4824.36370,000
Feb 25, 202524.5224.6824.0224.3624.24452,800
Feb 24, 202524.6825.0024.2024.3624.24423,900
Feb 21, 202525.4825.5124.4824.7624.64432,300
Feb 20, 202525.6625.6825.1025.1124.99761,700
Feb 19, 202525.2625.7725.0025.7625.63367,400
Feb 18, 202525.8325.9225.3025.3025.17518,900
Feb 14, 202525.4425.8825.2125.6525.52446,700
Feb 13, 202525.3025.8824.9225.2825.15819,900
Feb 12, 202525.4325.8625.0225.0524.93587,800
Feb 11, 202525.7926.4325.5325.8425.71636,000
Feb 10, 202525.9726.5025.8426.0425.91787,800
Feb 7, 202526.5927.4325.3625.7325.60848,200
Feb 6, 202525.9226.9625.7726.5926.46906,600
Feb 5, 202526.2726.4724.9025.6525.521,465,900
Feb 4, 202526.0026.5725.5426.4226.291,889,200
Feb 3, 202529.3030.0025.5126.9326.803,168,000
Jan 31, 202537.4137.8735.9636.7036.521,284,200
Jan 30, 202536.2837.2635.9937.2037.02409,900
Jan 29, 202535.7537.4235.5535.9835.80594,500
Jan 28, 202535.3335.7734.6335.6835.50397,200
Jan 27, 202535.7636.4834.7435.1534.98498,000
Jan 24, 202536.9637.3836.3836.5436.36400,400
Jan 23, 202536.0237.3735.8736.9336.75419,300
Jan 22, 202535.5036.1635.5036.1335.95394,400
Jan 21, 202535.3735.6935.0735.2235.05527,300
Jan 17, 202535.4235.9334.8834.9634.79342,100
Jan 16, 202534.6735.1834.4034.8334.66298,200
Jan 15, 202534.7034.8934.3034.5934.42336,800
Jan 14, 202533.8534.3833.4733.8433.67210,400
Jan 13, 202533.4833.9232.9633.4133.24249,400
Jan 10, 202534.7834.7833.6433.7833.61320,800
Jan 8, 202534.5835.4234.2035.1234.95275,800
Jan 7, 202536.0636.5334.6234.7234.55257,800
Jan 6, 202535.9336.5535.8935.9135.73211,100
Jan 3, 202535.0635.8034.9435.7035.52382,100
Jan 2, 202535.8036.3534.8834.9934.82227,400
Dec 31, 202435.5236.0935.3035.5635.38221,700
Dec 30, 202435.1435.5734.5235.3835.20173,900
Dec 27, 202435.8836.1135.1235.5035.32240,900
Dec 26, 202435.8836.4535.7836.2836.10123,100
Dec 24, 202435.8536.2635.6936.0935.9198,700
Dec 23, 202436.4236.4235.5235.7335.55206,700
Dec 20, 202436.2136.9935.8836.2936.11658,300
Dec 19, 202436.5737.3536.3436.6836.50427,700
Dec 18, 202437.5637.7736.1536.4636.28463,500
Dec 17, 202437.6838.1436.0037.1837.00424,400
Dec 16, 202437.0038.3736.7237.8537.66670,900
Dec 13, 202438.3138.4036.6037.0036.82450,000
Dec 12, 2024 0.13 Dividend
Dec 12, 202438.3238.9037.9138.0437.85318,100
Dec 11, 202439.0039.2638.2538.3638.05254,200
Dec 10, 202438.2839.3738.0038.6238.30296,200
Dec 9, 202439.6039.8438.3338.3538.04213,000
Dec 6, 202440.2840.5039.3239.6439.32205,200
Dec 5, 202440.6140.7339.9239.9639.63233,200
Dec 4, 202440.1741.4140.0940.8040.47261,600
Dec 3, 202439.9040.0939.4140.0439.71174,500
Dec 2, 202439.4040.3639.0739.9539.62402,000
Nov 29, 202438.9339.8338.9339.2338.91152,000
Nov 27, 202440.2940.3738.5938.9138.59296,300
Nov 26, 202439.7840.3839.2440.0239.69312,600
Nov 25, 202439.6440.9439.6140.0639.73380,000
Nov 22, 202437.5739.2737.4939.2238.90284,700
Nov 21, 202437.0537.6636.9537.3437.03220,000
Nov 20, 202436.0337.2135.8036.9436.64261,000
Nov 19, 202435.2436.3035.2436.2035.90253,700
Nov 18, 202435.8636.1235.0235.6035.31543,900
Nov 15, 202436.8936.9235.9335.9635.67218,200
Nov 14, 202436.9337.5336.6636.9136.61287,300
Nov 13, 202437.9038.1837.0237.0436.74310,500
Nov 12, 202438.0739.1837.4637.7437.43587,800
Nov 11, 202438.7739.6637.8238.7638.44701,800
Nov 8, 202438.0639.2038.0038.6638.34570,500
Nov 7, 202437.8838.9937.7138.2237.91554,800
Nov 6, 202438.0038.4337.0937.8837.57495,300
Nov 5, 202434.5235.9934.3635.9135.62762,800
Nov 4, 202433.0036.3631.7734.5134.231,966,500
Nov 1, 202438.7639.3038.5138.5938.27704,300
Oct 31, 202438.9238.9237.7338.4838.16551,800
Oct 30, 202439.0239.7338.9139.1638.84276,200
Oct 29, 202438.6339.5238.5339.4439.12218,600
Oct 28, 202439.1039.6438.7439.0038.68382,900
Oct 25, 202439.3239.6138.0238.6038.28429,600
Oct 24, 202439.8240.0538.9738.9838.66300,000
Oct 23, 202440.2240.4639.3339.5839.26336,300
Oct 22, 202440.8541.1540.3240.3840.05164,000
Oct 21, 202441.5841.5840.7141.2740.93283,400
Oct 18, 202442.0842.0840.7441.5841.24346,800
Oct 17, 202442.5742.5741.6041.8941.55494,500
Oct 16, 202442.0042.5841.5142.1741.82404,100
Oct 15, 202440.5042.0140.3841.6941.35626,600
Oct 14, 202439.5340.4739.0440.4240.09529,200
Oct 11, 202439.0039.7538.8939.4039.08344,000
Oct 10, 202438.7639.4738.1738.8938.57245,800
Oct 9, 202438.7339.5338.3539.2038.88242,000
Oct 8, 202438.6339.0038.1538.7738.45279,000
Oct 7, 202438.2438.7637.7838.5338.21498,700
Oct 4, 202439.1139.2238.1138.5938.27259,300
Oct 3, 202438.7338.8437.8638.1937.88417,400
Oct 2, 202438.6039.4738.6038.9338.61312,900
Oct 1, 202440.4040.4038.6238.8038.48458,300
Sep 30, 202440.7940.9539.9040.4640.13556,100
Sep 27, 202441.4441.9240.4240.9140.57288,100
Sep 26, 202442.1742.4541.3041.3240.98355,200
Sep 25, 202441.4241.7541.1941.4841.14339,300
Sep 24, 202441.4041.5240.1041.3941.05326,800
Sep 23, 202439.8841.2039.4541.1940.85577,700
Sep 20, 202440.4040.6939.2739.5839.26988,400
Sep 19, 202441.5541.7039.6340.4740.141,336,900
Sep 18, 202440.3242.0839.9140.7740.44587,600
Sep 17, 202439.9941.2239.8840.3139.98788,300
Sep 16, 202438.1639.6938.0339.4239.10581,900
Sep 13, 202438.0938.4737.7738.4338.12671,500
Sep 12, 2024 0.13 Dividend
Sep 12, 202436.8137.6136.5037.5837.27390,300
Sep 11, 202436.7237.4635.6036.5836.16495,300
Sep 10, 202434.9936.7934.9436.5736.15705,800
Sep 9, 202434.2335.6034.2135.1734.76804,600
Sep 6, 202434.3836.5033.8734.2333.832,489,700
Sep 5, 202436.5537.5031.7934.5034.107,245,700
Sep 4, 202442.9243.6541.9043.3942.89694,300
Sep 3, 202445.8146.0743.1843.3342.83601,200
Aug 30, 202445.7046.6745.0646.3845.841,152,300
Aug 29, 202447.5048.7544.4544.5844.061,032,600
Aug 28, 202446.4748.0246.2147.4046.85618,300
Aug 27, 202446.8846.9745.4046.4045.861,084,300
Aug 26, 202454.5054.6145.2747.3846.831,561,600
Aug 23, 202455.2956.0754.8355.4754.83360,200
Aug 22, 202455.7056.2054.7454.7854.15278,600
Aug 21, 202455.2255.9354.6455.7955.14350,400
Aug 20, 202457.7758.0054.7954.8354.19386,500
Aug 19, 202456.4858.0956.2458.0057.33235,200
Aug 16, 202456.6457.1456.2156.4755.82382,600
Aug 15, 202455.0056.9454.3956.5955.93308,300
Aug 14, 202454.4754.7853.5653.8553.23166,900
Aug 13, 202453.6754.3653.1253.8853.26245,900
Aug 12, 202453.4454.4052.9052.9652.35219,300
Aug 9, 202452.4953.6252.1153.3352.71230,500
Aug 8, 202451.1252.8349.8852.8352.22229,600
Aug 7, 202452.8553.1250.0950.1849.60206,800
Aug 6, 202451.1952.3950.2051.8651.26191,900
Aug 5, 202448.0951.5846.7750.8050.21330,700
Aug 2, 202452.0053.0049.9951.9751.37469,700
Aug 1, 202456.0856.1053.0354.4153.78354,500
Jul 31, 202455.4956.5054.8255.8155.16353,100
Jul 30, 202454.7655.0653.9654.4653.83259,100
Jul 29, 202456.1056.1553.5554.5153.88231,900
Jul 26, 202454.5255.7053.8155.2954.65268,700
Jul 25, 202454.9655.0052.7953.5152.89388,600
Jul 24, 202455.9256.0754.6254.6454.01443,500
Jul 23, 202455.0957.0855.0956.7256.06406,500
Jul 22, 202454.0055.9053.4055.5354.89288,000
Jul 19, 202453.7054.4052.7753.4852.86380,900
Jul 18, 202453.9854.7252.5753.5152.89426,100
Jul 17, 202456.0256.0453.4553.8653.24458,900
Jul 16, 202457.1157.3756.0156.7356.07442,800
Jul 15, 202455.5557.2055.5556.6555.99527,400
Jul 12, 202454.0755.5154.0054.8054.171,064,600
Jul 11, 202455.1755.8153.4253.5552.93420,500
Jul 10, 202454.1454.9753.6154.2453.61299,100
Jul 9, 202454.7654.9653.2153.7553.13273,500
Jul 8, 202454.2154.8753.6354.6654.03328,900
Jul 5, 202454.0554.5753.2453.5652.94221,500
Jul 3, 202453.9054.6653.2854.0653.43135,800
Jul 2, 202452.5753.7052.1653.6653.04346,700
Jul 1, 202451.7452.5551.0852.4851.87284,700
Jun 28, 202452.2452.5251.7651.9551.35885,100
Jun 27, 202451.3251.9151.0551.7151.11256,100
Jun 26, 202450.9751.5550.4351.0250.43264,900
Jun 25, 202450.6551.0550.2050.8050.21226,500
Jun 24, 202450.5151.1650.1750.5950.00216,400
Jun 21, 202449.3450.5749.2050.4549.87629,100
Jun 20, 202452.5652.6549.9850.0449.46289,600
Jun 18, 202453.0053.5951.9952.3651.75308,200
Jun 17, 202451.7953.4151.7053.0052.39306,000
Jun 14, 202452.4752.9051.0151.7051.10262,300
Jun 13, 202452.0753.1051.5252.9852.37303,500
Jun 12, 202451.2552.7850.8651.9251.32463,000
Jun 11, 202450.0050.0449.3249.9749.39317,000
Jun 10, 202449.9950.2749.1150.0749.49242,200
Jun 7, 202450.9651.9350.0650.2249.64277,100
Jun 6, 202451.5151.8850.3151.2150.62245,300
Jun 5, 202449.9052.0649.9051.8351.23340,300
Jun 4, 202449.1949.6947.6849.6249.05496,400
Jun 3, 2024 0.10 Dividend
Jun 3, 202450.0651.0848.8649.3948.82537,300
May 31, 202451.8052.4149.5449.6548.98578,800
May 30, 202450.7752.7350.6051.8151.11341,100
May 29, 202451.0051.8850.0150.3649.68374,500
May 28, 202451.1152.1550.3851.7651.06811,000
May 24, 202449.1250.8548.9350.2649.58633,100
May 23, 202447.9948.6947.5148.6347.97440,500
May 22, 202447.5648.4447.3047.6647.01520,400
May 21, 202447.0047.5546.0947.4646.82550,100
May 20, 202445.5147.7545.5146.9746.33700,300
May 17, 202445.2546.0144.9545.5044.88357,000
May 16, 202445.6545.8944.3844.8144.20203,900
May 15, 202443.8845.8343.6645.6545.03546,200
May 14, 202444.9545.5643.3443.5943.00522,000
May 13, 202444.6645.0643.9444.4243.82368,600
May 10, 202444.7345.4844.0944.4043.80346,600
May 9, 202444.2345.9744.1644.6344.02589,100
May 8, 202445.4245.8143.6844.4543.85743,800
May 7, 202446.0046.4145.0045.7445.12617,500
May 6, 202443.2745.3542.9645.3044.69766,300
May 3, 202442.4743.5541.6342.4741.89704,300
May 2, 202440.5742.1239.9641.7541.18272,800
May 1, 202440.6941.1340.1440.2039.65308,900
Apr 30, 202442.8442.8740.4640.7040.15414,700
Apr 29, 202444.0544.5743.0243.1242.53228,100
Apr 26, 202444.2245.3543.5143.8643.26473,300
Apr 25, 202443.4443.4542.5043.3842.79348,500
Apr 24, 202443.5944.3643.4844.0043.40271,500
Apr 23, 202441.4243.3741.4243.3242.73715,200
Apr 22, 202440.1941.5540.1041.4140.85361,800
Apr 19, 202439.5340.0839.0040.0239.48708,200
Apr 18, 202439.1039.7738.7439.7339.19249,700
Apr 17, 202439.1439.4138.5839.0138.48233,600
Apr 16, 202438.5739.0337.8438.8538.32302,800
Apr 15, 202438.9839.6338.7138.9638.43281,700
Apr 12, 202438.9839.0438.0038.7738.24170,700
Apr 11, 202439.2839.5338.6439.1238.59182,300
Apr 10, 202439.9940.3839.2439.4038.87216,100
Apr 9, 202441.3641.3640.0640.6240.07343,700
Apr 8, 202441.0241.7240.9841.2140.65192,200
Apr 5, 202440.3241.7940.0340.8240.27348,200

Related Tickers

NL NL Industries, Inc.
7.26
-1.76%
 
MG Mistras Group, Inc.
9.32
-6.80%
 
MSA MSA Safety Incorporated
134.16
-6.22%
 
ALLE Allegion plc
123.64
-2.81%
 
BCO The Brink's Company
84.39
-2.05%
 
CXW CoreCivic, Inc.
19.41
-5.09%
 
ADT ADT Inc.
7.98
-1.24%
 
ASSA-B.ST ASSA ABLOY AB (publ)
275.60
-2.44%
 
IVDA Iveda Solutions, Inc.
2.4000
-8.40%
 
BKYI BIO-key International, Inc.
0.7289
+1.24%