Skip to main content

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

29.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.