Napco Security Technologies (NS1) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.05% | 0 | NaN |
| Nov 02, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.05% | 0 | NaN |
| Oct 30, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | +0.68% | 0 | NaN |
| Oct 29, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -1.32% | 0 | NaN |
| Oct 28, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | +2.18% | 0 | NaN |
| Oct 27, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | +1.46% | 0 | NaN |
| Oct 26, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | +0.64% | 0 | NaN |
| Oct 23, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | +5.18% | 0 | NaN |
| Oct 22, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | +0.56% | 0 | NaN |
| Oct 21, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | +1.99% | 0 | NaN |
| Oct 20, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.13% | 0 | NaN |
| Oct 19, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.25% | 0 | NaN |
| Oct 16, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | +3.29% | 0 | NaN |
| Oct 15, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -3.91% | 0 | NaN |
| Oct 14, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | +0.06% | 0 | NaN |
| Oct 13, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.19% | 0 | NaN |
| Oct 12, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | +2.89% | 0 | NaN |
| Oct 09, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | +0.13% | 0 | NaN |
| Oct 08, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -3.69% | 0 | NaN |
| Oct 07, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | +0.69% | 0 | NaN |
| Oct 06, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | +0.09% | 0 | NaN |
| Oct 05, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.06% | 0 | NaN |
| Oct 02, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | +1.97% | 0 | NaN |
| Oct 01, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | +1.16% | 0 | NaN |
| Sep 30, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | +1.80% | 0 | NaN |
| Sep 29, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.13% | 0 | NaN |
| Sep 28, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.84% | 0 | NaN |
| Sep 25, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.35% | 0 | NaN |
| Sep 24, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | +0.32% | 0 | NaN |
| Sep 23, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | +0.68% | 0 | NaN |
| Sep 22, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.18% | 0 | NaN |
| Sep 21, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | +0.45% | 0 | NaN |
| Sep 18, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.11% | 0 | NaN |
| Sep 17, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | +1.91% | 0 | NaN |
| Sep 16, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | +0.49% | 0 | NaN |
| Sep 15, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.06% | 0 | NaN |
| Sep 14, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | +1.92% | 0 | NaN |
| Sep 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.80% | 0 | NaN |
| Sep 10, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.44 | -3.38% | 0 | NaN |
| Sep 09, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.51 | +0.32% | 0 | NaN |
| Sep 08, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.41 | -0.13% | 0 | NaN |
| Sep 07, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.45 | -0.10% | 0 | NaN |
| Sep 04, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.48 | +3.84% | 0 | NaN |
| Sep 03, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.31 | +1.20% | 0 | NaN |
| Sep 02, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.96 | -2.72% | 0 | NaN |
| Sep 01, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.79 | +2.45% | 0 | NaN |
| Aug 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | +0.84% | 0 | NaN |
| Aug 28, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.81 | -1.68% | 0 | NaN |
| Aug 27, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.31 | -1.42% | 0 | NaN |
| Aug 26, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.75 | -4.06% | 0 | NaN |
