Napco Security Technologies, Inc. (NSSC) Charts

$30.85

$0.34 (1.11%)
Last update: 04:00 PM EST
Day's range
$30.54
Day's range
$31.02

5 DAY PERFORMANCE

-0.03%

1 MONTH PERFORMANCE

+7.72%

3 MONTH PERFORMANCE

+42.23%

6 MONTH PERFORMANCE

-11.76%

YEAR-TO-DATE PERFORMANCE

-13.25%

1 YEAR PERFORMANCE

-42.72%

Napco Security Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $30.56 $30.85 (0.95%) $31.05 $30.54 235.01 K $1.11 B
07/16/2025 $30.22 $30.51 (0.96%) $30.54 $29.80 227.79 K $1.10 B
07/15/2025 $30.87 $30.20 (-2.17%) $31.05 $30.20 194.44 K $1.09 B
07/14/2025 $30.83 $30.58 (-0.81%) $30.90 $30.32 233.12 K $1.10 B
07/11/2025 $31.35 $30.86 (-1.56%) $31.41 $30.67 457.00 K $1.11 B
07/10/2025 $30.84 $31.65 (2.63%) $32.06 $30.78 388.43 K $1.14 B
07/09/2025 $29.80 $30.20 (1.34%) $30.24 $29.49 252.50 K $1.09 B
07/08/2025 $29.61 $29.78 (0.57%) $29.97 $29.46 249.63 K $1.08 B
07/07/2025 $29.97 $29.42 (-1.84%) $30.12 $29.22 408.55 K $1.06 B
07/03/2025 $30.00 $30.14 (0.47%) $30.59 $30.00 74.00 K $1.09 B
07/02/2025 $30.02 $30.10 (0.27%) $30.41 $29.91 258.50 K $1.09 B
07/01/2025 $29.50 $29.96 (1.56%) $30.33 $29.44 228.90 K $1.08 B
06/30/2025 $29.77 $29.69 (-0.27%) $29.84 $29.38 202.21 K $1.07 B
06/27/2025 $29.89 $29.63 (-0.87%) $30.23 $29.35 451.61 K $1.07 B
06/26/2025 $29.50 $29.82 (1.08%) $29.90 $29.29 273.04 K $1.08 B
06/25/2025 $28.83 $29.51 (2.36%) $29.72 $28.64 336.10 K $1.07 B
06/24/2025 $27.87 $28.29 (1.51%) $28.33 $27.71 275.20 K $1.02 B
06/23/2025 $27.35 $27.59 (0.88%) $27.98 $27.03 266.83 K $996.30 M
06/20/2025 $28.39 $27.35 (-3.66%) $28.60 $26.44 481.50 K $987.64 M
06/18/2025 $28.67 $28.39 (-0.98%) $29.17 $28.39 318.20 K $1.03 B
06/17/2025 $28.26 $28.64 (1.34%) $28.83 $27.56 259.20 K $1.03 B
06/16/2025 $27.63 $28.51 (3.18%) $28.53 $27.63 253.60 K $1.03 B
06/13/2025 $27.77 $27.60 (-0.61%) $27.92 $27.15 442.90 K $996.66 M
06/12/2025 $28.44 $28.26 (-0.63%) $28.67 $28.16 157.13 K $1.02 B
06/11/2025 $28.91 $28.72 (-0.66%) $29.15 $28.38 348.95 K $1.04 B
06/10/2025 $28.84 $28.75 (-0.31%) $29.01 $28.59 284.62 K $1.04 B
06/09/2025 $29.05 $28.69 (-1.24%) $29.11 $28.69 253.44 K $1.04 B
06/06/2025 $29.08 $28.84 (-0.83%) $29.21 $28.69 396.73 K $1.04 B
06/05/2025 $28.52 $28.68 (0.56%) $28.74 $28.31 461.90 K $1.04 B
06/04/2025 $28.63 $28.58 (-0.17%) $28.88 $28.53 349.94 K $1.03 B
06/03/2025 $28.14 $28.62 (1.71%) $28.69 $28.10 324.00 K $1.03 B
06/02/2025 $27.81 $28.07 (0.93%) $28.17 $27.70 361.80 K $1.01 B
05/30/2025 $27.92 $27.90 (-0.07%) $28.16 $27.84 498.52 K $1.01 B
05/29/2025 $28.20 $28.02 (-0.64%) $28.20 $27.67 329.30 K $1.01 B
05/28/2025 $28.51 $27.90 (-2.14%) $28.51 $27.83 352.70 K $1.01 B
05/27/2025 $28.50 $28.34 (-0.56%) $28.51 $28.19 312.63 K $1.02 B
05/23/2025 $27.81 $28.10 (1.04%) $28.35 $27.67 352.30 K $1.01 B
05/22/2025 $28.17 $28.49 (1.14%) $28.56 $27.96 388.62 K $1.03 B
05/21/2025 $28.07 $28.30 (0.82%) $28.59 $28.06 489.80 K $1.02 B
05/20/2025 $27.95 $28.34 (1.4%) $28.54 $27.90 637.90 K $1.02 B
05/19/2025 $27.36 $27.95 (2.16%) $27.97 $27.32 303.84 K $1.01 B
05/16/2025 $27.63 $27.83 (0.72%) $27.92 $27.42 316.33 K $1.00 B
05/15/2025 $27.55 $27.63 (0.29%) $28.05 $27.30 798.12 K $997.75 M
05/14/2025 $27.58 $27.63 (0.18%) $27.85 $27.25 381.31 K $997.75 M
05/13/2025 $27.45 $27.58 (0.47%) $27.87 $27.18 333.73 K $995.94 M
05/12/2025 $27.50 $27.41 (-0.33%) $27.82 $26.88 386.62 K $989.80 M
05/09/2025 $26.21 $26.37 (0.61%) $26.64 $26.21 459.60 K $952.25 M
05/08/2025 $25.07 $26.20 (4.51%) $26.26 $24.82 491.10 K $946.11 M
05/07/2025 $24.91 $24.93 (0.08%) $25.04 $24.60 388.70 K $900.25 M
05/06/2025 $24.38 $24.72 (1.39%) $24.98 $24.13 542.02 K $892.66 M
05/05/2025 $26.56 $24.65 (-7.19%) $27.74 $24.61 1.83 M $890.14 M
05/02/2025 $23.34 $23.78 (1.89%) $23.93 $23.10 457.51 K $858.72 M
05/01/2025 $22.90 $23.00 (0.44%) $23.30 $22.73 448.10 K $830.55 M
04/30/2025 $22.45 $22.85 (1.78%) $22.94 $22.14 343.30 K $834.89 M
04/29/2025 $22.69 $22.87 (0.79%) $23.05 $22.64 312.40 K $835.62 M
04/28/2025 $22.92 $22.78 (-0.61%) $22.96 $22.46 226.11 K $832.34 M
04/25/2025 $22.64 $22.88 (1.06%) $22.94 $22.39 249.20 K $835.99 M
04/24/2025 $22.04 $22.77 (3.31%) $22.91 $22.04 363.73 K $831.97 M
04/23/2025 $22.64 $21.99 (-2.87%) $22.88 $21.87 388.00 K $803.47 M
04/22/2025 $21.60 $21.77 (0.79%) $21.82 $21.35 533.52 K $795.43 M
04/21/2025 $21.43 $21.41 (-0.09%) $21.73 $21.14 255.61 K $782.28 M
04/17/2025 $21.60 $21.69 (0.42%) $21.91 $21.44 285.60 K $792.51 M