U.S. Markets open in 26 mins.

Napco Security Technologies, Inc. (NSSC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
9.75-0.20 (-2.01%)
At close: 4:00PM EDT
People also watch
MAGSVIINSYSNAIINMRX
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201710.0510.059.609.759.7538,700
Jun 27, 201710.1510.159.809.959.9529,500
Jun 26, 20179.3010.309.2510.2010.20113,200
Jun 23, 20179.209.559.189.459.451,186,800
Jun 22, 20179.159.459.159.209.2059,500
Jun 21, 20179.259.509.009.109.1026,100
Jun 20, 20178.959.308.959.259.2531,700
Jun 19, 20179.409.558.909.109.1027,000
Jun 16, 20179.059.459.059.309.3031,700
Jun 15, 20178.859.158.859.009.0022,100
Jun 14, 20179.559.578.908.908.9065,600
Jun 13, 20179.659.659.509.509.5026,900
Jun 12, 201710.1510.189.459.559.5551,600
Jun 09, 201710.0010.359.9310.2510.2535,000
Jun 08, 20179.8010.109.6510.1010.1035,700
Jun 07, 20179.6010.059.559.759.7519,100
Jun 06, 20179.9510.109.509.509.5016,100
Jun 05, 20179.9010.009.559.959.9528,600
Jun 02, 20179.609.959.509.859.8537,600
Jun 01, 20179.609.709.509.559.5517,400
May 31, 20179.509.609.459.559.5529,900
May 30, 20179.759.759.259.359.3538,300
May 26, 20179.909.909.659.709.7024,800
May 25, 20179.459.909.209.859.8537,600
May 24, 20179.159.558.859.509.5081,300
May 23, 20178.858.958.758.808.8026,200
May 22, 20178.808.958.658.808.8032,900
May 19, 20178.958.958.858.908.9043,600
May 18, 20178.859.158.818.958.9524,900
May 17, 20179.159.258.858.858.8523,600
May 16, 20178.909.208.799.209.2031,200
May 15, 20179.259.308.959.059.0550,000
May 12, 20179.259.508.909.409.4061,500
May 11, 20179.659.708.859.309.30134,600
May 10, 201710.0010.009.409.759.7565,800
May 09, 20179.8010.059.369.959.95106,000
May 08, 20179.8010.269.3510.0010.00143,700
May 05, 201710.5010.5010.2010.4510.4531,700
May 04, 201710.6010.8010.4010.5010.5033,300
May 03, 201710.6010.7010.4010.6510.6523,700
May 02, 201710.5510.6010.3510.5010.5023,400
May 01, 201710.7010.8310.2510.5010.5026,100
Apr 28, 201710.3510.7510.3210.6010.6025,500
Apr 27, 201710.3510.5510.2510.2510.2518,100
Apr 26, 201710.4010.7510.3010.3010.3047,400
Apr 25, 201710.2510.4510.2510.4010.4051,600
Apr 24, 201710.3510.359.5510.3010.3035,600
Apr 21, 201710.3510.4010.2310.2510.2595,000
Apr 20, 201710.4510.5010.2510.3010.3054,700
Apr 19, 201710.4310.4310.2010.3010.3045,100
Apr 18, 201710.1010.4010.0010.1010.1062,500
Apr 17, 201710.1510.5310.1510.2010.20110,700
Apr 13, 20179.9010.259.8710.2010.2033,500
Apr 12, 201710.2010.209.8510.0510.0546,100
Apr 11, 201710.2510.2510.0010.1010.1018,200
Apr 10, 201710.1010.3510.0010.2010.2022,300
Apr 07, 201710.0010.109.9010.0510.0527,000
Apr 06, 20179.9010.109.9010.0010.0013,500
Apr 05, 201710.0010.059.539.959.9536,200
Apr 04, 20179.9010.009.499.909.9031,400
Apr 03, 201710.1510.159.909.909.9042,900
Mar 31, 201710.2010.259.9510.2010.2025,600
Mar 30, 201710.2510.3010.0810.2010.2033,600
Mar 29, 201710.3010.559.7510.2010.2041,300
Mar 28, 201710.3510.5010.1910.4510.4515,900
Mar 27, 201710.3510.5510.2010.4010.4015,100
Mar 24, 201710.2010.5010.1510.3510.3514,800
Mar 23, 201710.3510.3510.0510.2510.2518,300
Mar 22, 201710.1010.2010.0510.1510.1527,500
Mar 21, 201710.5010.5510.1510.2510.2555,700
Mar 20, 201710.6510.6510.3810.5010.5051,600
Mar 17, 201710.7010.7510.5010.7010.7060,700
Mar 16, 201710.4510.9510.3510.6510.65113,700
Mar 15, 201710.5010.5510.4010.4510.4549,800
Mar 14, 201710.3010.5010.2010.5010.5029,600
Mar 13, 201710.1010.4010.1010.2010.2060,900
Mar 10, 201710.0010.159.9510.0510.0545,100
Mar 09, 20179.9010.159.8010.0010.00108,700
Mar 08, 20179.409.909.309.859.8564,000
Mar 07, 20179.509.559.309.509.5056,900
Mar 06, 20179.159.509.109.409.4043,300
Mar 03, 20178.909.158.709.159.1533,700
Mar 02, 20178.808.958.758.808.8018,600
Mar 01, 20178.808.858.458.708.7023,800
Feb 28, 20178.608.938.308.658.6533,200
Feb 27, 20178.708.908.608.708.7017,100
Feb 24, 20178.558.708.558.658.658,900
Feb 23, 20178.658.808.658.658.659,800
Feb 22, 20178.908.908.688.808.8014,100
Feb 21, 20179.009.008.758.858.8530,900
Feb 17, 20178.708.958.068.958.9582,000
Feb 16, 20178.808.908.658.708.7019,000
Feb 15, 20178.758.908.408.908.9049,500
Feb 14, 20178.868.958.658.908.9027,900
Feb 13, 20179.009.108.608.958.9534,700
Feb 10, 20179.109.108.909.009.0021,300
Feb 09, 20179.009.109.009.009.0014,000
Feb 08, 20179.009.158.658.958.9552,400
Feb 07, 20179.159.309.099.209.2037,300
Feb 06, 20179.209.368.569.109.1094,200
*Close price adjusted for dividends and splits.
Loading more data...