NSSC - Napco Security Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202031.0333.0932.5432.9532.9532,803
Jan 17, 202031.0332.7230.9032.4332.43146,500
Jan 16, 202030.2430.9030.0730.8730.8742,300
Jan 15, 202030.1230.3229.8830.0330.0331,100
Jan 14, 202030.6930.7629.9930.0430.0473,700
Jan 13, 202030.2731.0529.9330.9130.9199,100
Jan 10, 202030.5430.9929.5130.3930.3995,100
Jan 09, 202030.3930.9930.3930.5530.5546,500
Jan 08, 202030.1830.5729.9930.3830.3836,300
Jan 07, 202030.4030.7330.1730.2130.2160,400
Jan 06, 202030.6230.8130.0030.4430.4455,200
Jan 03, 202030.0231.6030.0230.6830.6889,200
Jan 02, 202029.6330.6329.0430.5730.5784,600
Dec 31, 201929.4529.8729.0229.3929.3954,100
Dec 30, 201929.5829.5829.0829.4529.45112,100
Dec 27, 201929.7929.9229.5429.5629.5640,200
Dec 26, 201929.8230.1229.5529.7729.7742,900
Dec 24, 201929.7029.9629.6729.8129.8117,900
Dec 23, 201929.6530.0529.4129.8829.8853,200
Dec 20, 201929.3630.0729.3329.6229.6299,400
Dec 19, 201930.7230.7229.1529.2829.2890,800
Dec 18, 201930.8930.8930.4030.7430.7496,700
Dec 17, 201929.5130.9429.5130.8130.8180,000
Dec 16, 201929.6830.4429.5529.7429.7492,800
Dec 13, 201929.9929.9929.4429.5529.5569,900
Dec 12, 201930.0530.5429.7729.9929.9975,700
Dec 11, 201930.0030.0929.5930.0430.0467,800
Dec 10, 201931.2531.6029.8630.0430.0493,700
Dec 09, 201930.2231.2930.2231.2531.25104,800
Dec 06, 201930.3330.7529.9630.2930.29100,500
Dec 05, 201929.8930.4829.7130.2030.2083,800
Dec 04, 201929.6930.1029.4429.7129.71142,000
Dec 03, 201929.8630.3129.4629.6029.60177,600
Dec 02, 201931.2331.2329.8730.2530.2596,700
Nov 29, 201931.3931.5230.8331.2531.2527,900
Nov 27, 201931.3131.4630.6131.3331.3399,900
Nov 26, 201931.0531.9630.8931.1831.18260,300
Nov 25, 201929.7531.1329.7531.0131.01167,700
Nov 22, 201931.3531.3529.2829.7929.79137,300
Nov 21, 201930.9331.5930.7331.4831.48119,000
Nov 20, 201930.0531.1230.0530.7830.78133,200
Nov 19, 201930.2230.5729.7530.3330.3386,600
Nov 18, 201929.4030.2229.3030.1930.19120,900
Nov 15, 201929.4630.1629.3029.7029.7078,300
Nov 14, 201928.9729.7328.7729.2629.2695,000
Nov 13, 201927.8829.0627.8828.9428.9480,300
Nov 12, 201928.3228.7227.8127.9427.9469,400
Nov 11, 201927.8628.6527.7028.2528.2585,100
Nov 08, 201927.9128.1527.7128.0328.0372,700
Nov 07, 201928.6828.6827.7827.9627.9668,900
Nov 06, 201928.5028.6527.6928.4328.43109,800
Nov 05, 201928.9628.9626.8228.4528.45162,400
Nov 04, 201930.2530.6728.2228.8828.88301,700
Nov 01, 201930.5630.5627.7028.4928.49254,400
Oct 31, 201930.7530.9130.1530.3630.3674,200
Oct 30, 201930.9731.0330.5930.8530.85124,700
Oct 29, 201930.5430.9430.3730.8830.8885,800
Oct 28, 201930.4830.7830.1130.5430.5485,000
Oct 25, 201929.7731.3829.6330.3430.34269,000
Oct 24, 201928.8029.9128.6929.8029.80160,300
Oct 23, 201927.9828.7927.6528.7128.7183,400
Oct 22, 201927.8128.3127.5628.0128.0184,200
Oct 21, 201927.2427.8926.9627.8527.8564,900
Oct 18, 201927.3327.3326.5527.0527.0598,700
Oct 17, 201926.8327.6926.7227.4427.44172,800
Oct 16, 201926.5326.8225.8426.6726.6797,300
Oct 15, 201926.5827.4826.5026.5826.58116,700
Oct 14, 201926.3926.7526.0626.4926.4944,100
Oct 11, 201925.9526.9925.9126.4226.4289,500
Oct 10, 201925.7826.2125.3525.9425.94105,300
Oct 09, 201926.5526.9125.7525.9425.9480,100
Oct 08, 201926.9927.4326.4326.4826.48108,100
Oct 07, 201926.2127.2225.8427.1627.16149,900
Oct 04, 201925.5326.3825.5326.2726.27106,000
Oct 03, 201925.4025.5124.9125.4625.46236,100
Oct 02, 201925.2425.8424.7625.4525.45156,400
Oct 01, 201925.7726.0825.1525.3725.37160,300
Sep 30, 201925.3726.3424.9525.5225.52190,500
Sep 27, 201925.2126.2225.1225.5025.50154,500
Sep 26, 201926.2226.2224.6625.0625.06292,500
Sep 25, 201926.1026.4825.3326.2526.25284,900
Sep 24, 201926.8727.0426.2726.5426.54136,800
Sep 23, 201928.7428.7426.8126.9126.91188,200
Sep 20, 201928.3529.4628.3128.8028.80269,200
Sep 19, 201927.4928.1627.3428.1528.15146,600
Sep 18, 201927.1427.2726.6027.2527.25141,200
Sep 17, 201927.6227.8426.8127.1527.15147,800
Sep 16, 201927.3727.9727.0627.6127.6194,200
Sep 13, 201927.7928.2727.5527.5627.56135,100
Sep 12, 201926.1427.7725.9927.5827.58275,200
Sep 11, 201925.0626.2824.9526.0626.06154,500
Sep 10, 201925.2625.5824.9325.0925.09227,600
Sep 09, 201926.0626.0624.9125.2625.26395,700
Sep 06, 201925.6225.9125.2925.7625.76216,300
Sep 05, 201926.1326.3624.2025.6625.66543,800
Sep 04, 201927.9228.3025.2526.1926.19508,000
Sep 03, 201933.8233.8226.5026.9426.941,322,400
Aug 30, 201933.9734.5933.5234.4834.48151,600
Aug 29, 201932.7534.3032.6033.7633.76115,900
Aug 28, 201932.2632.4231.1332.3632.36134,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...