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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	29.77	29.84	29.38	29.69	202,209	+0.06(+0.20%)
Jun 27, 2025	29.89	30.23	29.35	29.63	451,614	-0.19(-0.64%)
Jun 26, 2025	29.50	29.90	29.29	29.82	273,035	+0.31(+1.05%)
Jun 25, 2025	28.83	29.72	28.64	29.51	336,054	+1.22(+4.31%)
Jun 24, 2025	27.87	28.33	27.71	28.29	275,157	+0.70(+2.54%)
Jun 23, 2025	27.35	27.98	27.03	27.59	266,827	+0.24(+0.88%)
Jun 20, 2025	28.39	28.60	26.44	27.35	481,455	-1.04(-3.66%)
Jun 18, 2025	28.67	29.17	28.39	28.39	318,167	-0.25(-0.87%)
Jun 17, 2025	28.26	28.83	27.56	28.64	259,198	+0.13(+0.46%)
Jun 16, 2025	27.63	28.53	27.63	28.51	253,571	+0.91(+3.30%)
Jun 13, 2025	27.77	27.92	27.15	27.60	442,867	-0.66(-2.34%)
Jun 12, 2025	28.44	28.67	28.16	28.26	157,131	-0.32(-1.12%)
Jun 11, 2025	28.77	29.01	28.24	28.58	350,655	-0.03(-0.10%)
Jun 10, 2025	28.70	28.87	28.45	28.61	286,013	+0.06(+0.21%)
Jun 09, 2025	28.91	28.96	28.55	28.55	254,685	-0.15(-0.52%)
Jun 06, 2025	28.94	29.07	28.55	28.70	398,670	+0.16(+0.56%)
Jun 05, 2025	28.38	28.60	28.17	28.54	464,130	+0.10(+0.35%)
Jun 04, 2025	28.49	28.74	28.39	28.44	351,657	-0.04(-0.14%)
Jun 03, 2025	28.00	28.55	27.96	28.48	325,553	+0.55(+1.96%)
Jun 02, 2025	27.67	28.03	27.57	27.93	363,528	+0.17(+0.61%)
May 30, 2025	27.78	28.02	27.70	27.76	500,961	-0.12(-0.43%)
May 29, 2025	28.06	28.06	27.53	27.88	330,877	+0.12(+0.43%)
May 28, 2025	28.37	28.37	27.69	27.76	354,424	-0.44(-1.55%)
May 27, 2025	28.36	28.37	28.05	28.20	314,162	+0.24(+0.85%)
May 23, 2025	27.67	28.21	27.54	27.96	353,976	-0.39(-1.37%)
May 22, 2025	28.03	28.42	27.82	28.35	390,520	+0.19(+0.67%)
May 21, 2025	27.93	28.45	27.92	28.16	492,170	-0.04(-0.14%)
May 20, 2025	27.81	28.40	27.76	28.20	640,994	+0.39(+1.40%)
May 19, 2025	27.23	27.83	27.19	27.81	305,330	+0.12(+0.43%)
May 16, 2025	27.50	27.78	27.29	27.69	317,874	+0.20(+0.72%)
May 15, 2025	27.42	27.91	27.17	27.50	802,026	+0.00(+0.00%)
May 14, 2025	27.45	27.71	27.12	27.50	383,178	+0.05(+0.18%)
May 13, 2025	27.32	27.73	27.05	27.45	335,364	+0.17(+0.62%)
May 12, 2025	27.37	27.68	26.75	27.28	388,510	+1.03(+3.94%)
May 09, 2025	26.08	26.51	26.08	26.24	461,852	+0.17(+0.65%)
May 08, 2025	24.95	26.13	24.70	26.07	493,498	+1.26(+5.09%)
May 07, 2025	24.79	24.92	24.48	24.81	390,580	+0.21(+0.85%)
May 06, 2025	24.26	24.86	24.01	24.60	544,820	+0.07(+0.28%)
May 05, 2025	26.43	27.60	24.49	24.53	1,834,982	+0.87(+3.66%)
May 02, 2025	23.23	23.81	22.99	23.66	459,755	+0.78(+3.39%)