Napco Security Technologies (NSSC) Historical Prices

Time Period

Events

NSSC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	31.35	34.34	31.00	32.11	32.11	-18.41%	2,444,805	6.56
Oct 30, 2026	39.97	40.11	38.64	39.35	39.35	-1.58%	407,716	1.09
Oct 29, 2026	39.86	40.22	39.74	39.98	39.98	+0.81%	536,845	1.46
Oct 28, 2026	39.72	40.12	39.45	39.66	39.66	-0.18%	363,811	0.99
Oct 27, 2026	39.62	39.82	38.62	39.73	39.73	+1.25%	361,845	0.99
Oct 26, 2026	39.21	39.40	38.68	39.24	39.24	+1.08%	309,224	0.85
Oct 23, 2026	38.38	38.88	38.00	38.82	38.82	+0.57%	290,985	0.80
Oct 22, 2026	36.90	38.68	36.90	38.60	38.60	+3.65%	300,753	0.83
Oct 21, 2026	36.51	37.36	36.51	37.24	37.24	+2.17%	252,193	0.69
Oct 20, 2026	35.98	36.59	35.89	36.45	36.45	+1.50%	206,650	0.57
Oct 19, 2026	35.57	36.12	35.41	35.91	35.91	+0.96%	236,235	0.65
Oct 16, 2026	36.02	36.27	35.21	35.57	35.57	-1.08%	285,882	0.79
Oct 15, 2026	35.05	35.98	35.05	35.96	35.96	+2.68%	223,941	0.61
Oct 14, 2026	35.71	35.90	34.65	35.02	35.02	-3.21%	265,318	0.73
Oct 13, 2026	36.25	36.49	35.82	36.18	36.18	-0.06%	233,662	0.64
Oct 12, 2026	36.14	36.44	35.86	36.20	36.20	+0.17%	238,148	0.65
Oct 09, 2026	35.38	36.24	35.10	36.14	36.14	+2.79%	230,148	0.63
Oct 08, 2026	35.32	35.42	34.71	35.16	35.16	-0.09%	426,916	1.17
Oct 07, 2026	36.12	36.51	34.79	35.19	35.19	-3.96%	402,545	1.10
Oct 06, 2026	36.49	36.67	36.25	36.64	36.64	+1.16%	164,309	0.44
Oct 05, 2026	36.17	36.50	35.84	36.22	36.22	+0.14%	326,459	0.87
Oct 02, 2026	36.76	36.76	36.16	36.17	36.17	-0.06%	223,577	0.60
Oct 01, 2026	35.69	36.50	35.41	36.19	36.19	+1.60%	345,689	0.93
Sep 30, 2026	35.64	35.74	35.35	35.62	35.62	+0.14%	329,216	0.90
Sep 29, 2026	35.04	35.59	34.85	35.57	35.57	+1.45%	233,189	0.63
Sep 28, 2026	35.32	35.52	34.52	35.06	35.06	-1.68%	299,528	0.82
Sep 25, 2026	35.74	36.24	35.47	35.66	35.66	-0.06%	303,558	0.83
Sep 24, 2026	35.88	35.88	34.86	35.68	35.68	-0.78%	376,367	1.03
Sep 23, 2026	35.76	36.21	35.39	35.96	35.96	+0.22%	252,289	0.67
Sep 22, 2026	36.33	36.47	35.63	35.88	35.88	+0.17%	327,480	0.86
Sep 21, 2026	36.31	36.31	35.60	35.82	35.82	-0.86%	258,061	0.67
Sep 18, 2026	35.89	36.21	35.59	36.13	36.13	+0.50%	677,827	1.78
Sep 17, 2026	36.95	36.95	35.33	35.95	35.95	-1.05%	425,689	1.11
Sep 16, 2026	36.04	36.38	35.79	36.33	36.33	+1.06%	433,828	1.15
Sep 15, 2026	35.81	36.14	35.36	35.95	35.95	+0.25%	358,722	0.91
Sep 14, 2026	35.76	36.17	35.44	35.86	35.86	-1.10%	303,072	0.76
Sep 11, 2026	35.51	36.32	35.51	36.26	36.26	+2.60%	329,925	0.82
Sep 10, 2026	35.70	36.12	35.43	35.51	35.34	-1.11%	251,192	0.61
Sep 09, 2026	36.70	37.06	35.72	35.91	35.74	-3.17%	343,732	0.83
Sep 08, 2026	36.91	37.24	36.49	37.09	36.91	+0.20%	405,630	0.98
Sep 07, 2026	36.94	37.48	36.19	37.01	36.83	+0.00%	0	0.00
Sep 04, 2026	36.94	37.48	36.19	37.01	36.83	-0.11%	567,491	1.36
Sep 03, 2026	35.86	37.22	35.43	37.05	36.87	+3.93%	476,932	1.15
Sep 02, 2026	35.45	36.61	35.45	35.65	35.48	+1.16%	390,881	0.95
Sep 01, 2026	36.00	36.37	34.94	35.24	35.07	-2.76%	520,455	1.27
Aug 31, 2026	35.35	36.48	35.05	36.24	36.07	+2.52%	539,071	1.33
Aug 28, 2026	35.38	36.14	34.65	35.35	35.18	+0.20%	435,756	1.08
Aug 27, 2026	34.68	35.40	33.91	35.28	35.11	-1.26%	1,115,587	2.81
Aug 26, 2026	35.87	36.40	35.23	35.73	35.56	-1.92%	657,371	1.65
Aug 25, 2026	37.44	37.95	35.80	36.43	36.26	-3.09%	684,637	1.75

Napco Security Technologies historical prices

Napco Security Technologies (NSSC) Historical Prices

Become an Expert with TipRanks Premium