NAPCO Security Technologies, Inc. - Common Stock (NQ: NSSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	25.03	25.48	24.43	25.24	635,028	+0.02(+0.08%)
Mar 10, 2025	25.41	25.68	25.11	25.22	543,327	-0.52(-2.02%)
Mar 07, 2025	24.88	25.77	24.80	25.74	419,894	+0.83(+3.33%)
Mar 06, 2025	23.98	25.18	23.98	24.91	486,332	+0.57(+2.34%)
Mar 05, 2025	23.81	24.38	23.57	24.34	809,347	+0.48(+2.01%)
Mar 04, 2025	23.30	24.11	23.00	23.86	461,968	+0.27(+1.14%)
Mar 03, 2025	24.65	24.80	23.52	23.59	363,365	-0.97(-3.95%)
Feb 28, 2025	24.19	24.65	23.84	24.56	536,330	+0.30(+1.24%)
Feb 27, 2025	24.59	24.84	24.24	24.26	386,352	-0.22(-0.90%)
Feb 26, 2025	24.46	24.78	24.26	24.48	369,985	+0.12(+0.49%)
Feb 25, 2025	24.52	24.68	24.02	24.36	452,764	+0.00(+0.00%)
Feb 24, 2025	24.68	25.00	24.20	24.36	423,937	-0.40(-1.62%)
Feb 21, 2025	25.48	25.51	24.48	24.76	432,316	-0.35(-1.39%)
Feb 20, 2025	25.66	25.68	25.10	25.11	761,746	-0.65(-2.52%)
Feb 19, 2025	25.26	25.77	25.00	25.76	367,364	+0.46(+1.82%)
Feb 18, 2025	25.83	25.92	25.30	25.30	518,899	-0.35(-1.36%)
Feb 14, 2025	25.44	25.88	25.21	25.65	446,672	+0.37(+1.46%)
Feb 13, 2025	25.30	25.88	24.92	25.28	819,885	+0.23(+0.92%)
Feb 12, 2025	25.43	25.86	25.02	25.05	586,816	-0.79(-3.06%)
Feb 11, 2025	25.79	26.43	25.53	25.84	635,977	-0.20(-0.77%)
Feb 10, 2025	25.97	26.50	25.84	26.04	787,781	+0.31(+1.20%)
Feb 07, 2025	26.59	27.43	25.36	25.73	848,224	-0.86(-3.23%)
Feb 06, 2025	25.92	26.96	25.77	26.59	906,149	+0.94(+3.66%)
Feb 05, 2025	26.27	26.47	24.90	25.65	1,467,910	-0.77(-2.91%)
Feb 04, 2025	26.00	26.57	25.54	26.42	1,908,770	-0.51(-1.89%)
Feb 03, 2025	29.30	30.00	25.51	26.93	3,166,685	-9.77(-26.62%)
Jan 31, 2025	37.41	37.87	35.96	36.70	1,284,217	-0.50(-1.34%)
Jan 30, 2025	36.28	37.26	35.99	37.20	314,568	+1.22(+3.39%)
Jan 29, 2025	35.75	37.42	35.55	35.98	594,465	+0.30(+0.84%)
Jan 28, 2025	35.33	35.77	34.62	35.68	561,894	+0.53(+1.52%)
Jan 27, 2025	35.76	36.48	34.74	35.15	498,061	-1.39(-3.82%)
Jan 24, 2025	36.96	37.38	36.38	36.54	400,387	-0.39(-1.06%)
Jan 23, 2025	36.02	37.37	35.87	36.93	419,301	+0.80(+2.21%)
Jan 22, 2025	35.50	36.16	35.50	36.13	394,373	+0.91(+2.58%)
Jan 21, 2025	35.37	35.69	35.07	35.22	527,311	+0.26(+0.74%)
Jan 17, 2025	35.42	35.93	34.88	34.96	342,076	+0.13(+0.37%)
Jan 16, 2025	34.67	35.18	34.40	34.83	298,160	+0.24(+0.69%)
Jan 15, 2025	34.70	34.88	34.30	34.59	336,764	+0.75(+2.22%)
Jan 14, 2025	33.85	34.38	33.47	33.84	210,357	+0.43(+1.29%)
Jan 13, 2025	33.48	33.92	32.95	33.41	249,392	-0.37(-1.10%)
Jan 10, 2025	34.78	34.78	33.64	33.78	320,806	-1.34(-3.82%)
Jan 08, 2025	34.58	35.42	34.20	35.12	275,813	+0.40(+1.15%)
Jan 07, 2025	36.06	36.53	34.62	34.72	257,774	-1.19(-3.31%)
Jan 06, 2025	35.93	36.55	35.89	35.91	211,114	+0.21(+0.59%)
Jan 03, 2025	35.06	35.80	34.94	35.70	382,117	+0.71(+2.03%)