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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.46(-1.60%)
Jun 11, 2025	28.91	29.15	28.38	28.72	348,946	-0.03(-0.10%)
Jun 10, 2025	28.84	29.01	28.59	28.75	284,619	+0.06(+0.21%)
Jun 09, 2025	29.05	29.11	28.69	28.69	253,444	-0.15(-0.52%)
Jun 06, 2025	29.08	29.21	28.69	28.84	396,727	+0.16(+0.56%)
Jun 05, 2025	28.52	28.74	28.31	28.68	461,868	+0.10(+0.35%)
Jun 04, 2025	28.63	28.88	28.53	28.58	349,943	-0.04(-0.14%)
Jun 03, 2025	28.14	28.69	28.10	28.62	323,967	+0.55(+1.96%)
Jun 02, 2025	27.81	28.17	27.70	28.07	361,756	+0.17(+0.61%)
May 30, 2025	27.92	28.16	27.84	27.90	498,519	-0.12(-0.43%)
May 29, 2025	28.20	28.20	27.66	28.02	329,265	+0.12(+0.43%)
May 28, 2025	28.51	28.51	27.83	27.90	352,697	-0.44(-1.55%)
May 27, 2025	28.50	28.51	28.19	28.34	312,631	+0.24(+0.85%)
May 23, 2025	27.81	28.35	27.67	28.10	352,251	-0.39(-1.37%)
May 22, 2025	28.17	28.56	27.96	28.49	388,617	+0.19(+0.67%)
May 21, 2025	28.07	28.59	28.06	28.30	489,771	-0.04(-0.14%)
May 20, 2025	27.95	28.54	27.89	28.34	637,870	+0.39(+1.40%)
May 19, 2025	27.36	27.97	27.32	27.95	303,842	+0.12(+0.43%)
May 16, 2025	27.63	27.92	27.42	27.83	316,325	+0.20(+0.72%)
May 15, 2025	27.55	28.05	27.30	27.63	798,117	+0.00(+0.00%)
May 14, 2025	27.58	27.85	27.25	27.63	381,311	+0.05(+0.18%)
May 13, 2025	27.45	27.87	27.18	27.58	333,730	+0.17(+0.62%)
May 12, 2025	27.50	27.82	26.88	27.41	386,617	+1.04(+3.94%)
May 09, 2025	26.21	26.64	26.21	26.37	459,601	+0.17(+0.65%)
May 08, 2025	25.07	26.26	24.82	26.20	491,093	+1.27(+5.09%)
May 07, 2025	24.91	25.04	24.60	24.93	388,677	+0.21(+0.85%)
May 06, 2025	24.38	24.98	24.13	24.72	542,165	+0.07(+0.28%)
May 05, 2025	26.56	27.73	24.61	24.65	1,826,038	+0.87(+3.66%)
May 02, 2025	23.34	23.93	23.10	23.78	457,514	+0.78(+3.39%)
May 01, 2025	22.90	23.30	22.73	23.00	448,090	+0.15(+0.66%)
Apr 30, 2025	22.45	22.93	22.14	22.85	343,275	-0.02(-0.09%)
Apr 29, 2025	22.69	23.05	22.64	22.87	312,377	+0.09(+0.40%)
Apr 28, 2025	22.92	22.96	22.46	22.78	226,114	-0.10(-0.44%)
Apr 25, 2025	22.64	22.94	22.39	22.88	249,154	+0.11(+0.48%)
Apr 24, 2025	22.04	22.91	22.04	22.77	363,730	+0.78(+3.55%)
Apr 23, 2025	22.64	22.88	21.87	21.99	387,960	+0.22(+1.01%)
Apr 22, 2025	21.60	21.82	21.35	21.77	533,519	+0.36(+1.68%)
Apr 21, 2025	21.43	21.73	21.14	21.41	255,613	-0.28(-1.29%)
Apr 17, 2025	21.60	21.91	21.44	21.69	285,602	+0.09(+0.42%)
Apr 16, 2025	21.40	21.93	21.24	21.60	373,122	-0.04(-0.18%)
Apr 15, 2025	21.95	22.35	21.57	21.64	642,535	-0.44(-1.99%)
Apr 14, 2025	22.14	22.28	21.56	22.08	445,327	+0.49(+2.27%)
Apr 11, 2025	20.93	21.73	20.71	21.59	580,772	+0.58(+2.76%)
Apr 10, 2025	21.24	21.37	20.01	21.01	554,292	-0.89(-4.06%)
Apr 09, 2025	19.64	22.34	19.42	21.90	796,231	+2.08(+10.49%)
Apr 08, 2025	21.07	21.11	19.52	19.82	731,553	-0.44(-2.17%)
Apr 07, 2025	19.52	20.69	19.00	20.26	952,685	-0.02(-0.10%)
Apr 04, 2025	20.48	20.89	19.62	20.28	769,310	-0.88(-4.16%)
Apr 03, 2025	22.20	22.32	20.93	21.16	374,682	-1.73(-7.56%)
Apr 02, 2025	22.38	23.06	22.25	22.89	264,048	+0.22(+0.97%)