Napco Security Technologies, Inc. (NSSC) Charts

$28.58

$0.03 (-0.1%)
Last update: 04:00 PM EST
Day's range
$28.38
Day's range
$29.15

5 DAY PERFORMANCE

-0.42%

1 MONTH PERFORMANCE

+4.78%

3 MONTH PERFORMANCE

+15.02%

6 MONTH PERFORMANCE

-24.50%

YEAR-TO-DATE PERFORMANCE

-19.24%

1 YEAR PERFORMANCE

-44.68%

Napco Security Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
04/16/2025 $21.40 $21.60 (0.93%) $21.93 $21.24 373.12 K $789.22 M
04/15/2025 $21.95 $21.64 (-1.41%) $22.35 $21.57 642.54 K $790.68 M
04/14/2025 $22.14 $22.08 (-0.27%) $22.28 $21.56 445.33 K $806.76 M
04/11/2025 $20.93 $21.59 (3.15%) $21.73 $20.71 580.80 K $788.86 M
04/10/2025 $21.24 $21.01 (-1.08%) $21.37 $20.01 554.20 K $767.66 M
04/09/2025 $19.64 $21.90 (11.51%) $22.34 $19.42 796.23 K $800.18 M
04/08/2025 $21.07 $19.82 (-5.93%) $21.11 $19.52 731.60 K $724.18 M
04/07/2025 $19.52 $20.26 (3.79%) $20.96 $19.00 952.70 K $740.26 M
04/04/2025 $20.48 $20.28 (-0.98%) $20.89 $19.63 769.31 K $740.99 M
04/03/2025 $22.20 $21.16 (-4.68%) $22.32 $20.94 374.70 K $773.14 M
04/02/2025 $22.38 $22.89 (2.28%) $23.06 $22.25 264.17 K $836.35 M
04/01/2025 $23.40 $22.67 (-3.12%) $23.60 $22.49 377.52 K $828.32 M
03/31/2025 $22.82 $23.02 (0.88%) $23.05 $22.36 470.30 K $841.10 M
03/28/2025 $23.17 $23.10 (-0.3%) $23.33 $22.62 511.30 K $844.03 M
03/27/2025 $23.80 $23.34 (-1.93%) $24.06 $23.17 431.10 K $852.80 M
03/26/2025 $24.36 $23.82 (-2.22%) $24.46 $23.81 311.00 K $870.34 M
03/25/2025 $24.62 $24.27 (-1.42%) $24.66 $23.55 615.54 K $886.78 M
03/24/2025 $24.44 $24.62 (0.74%) $24.70 $23.99 643.80 K $899.57 M
03/21/2025 $23.90 $23.94 (0.17%) $24.15 $23.31 454.77 K $874.72 M
03/20/2025 $23.91 $24.24 (1.38%) $24.47 $23.85 593.83 K $885.68 M
03/19/2025 $24.98 $24.04 (-3.76%) $25.05 $23.89 511.77 K $878.37 M
03/18/2025 $24.77 $24.82 (0.2%) $25.19 $24.72 264.85 K $906.87 M
03/17/2025 $25.15 $25.18 (0.12%) $25.48 $24.94 282.21 K $920.03 M
03/14/2025 $25.14 $25.19 (0.2%) $25.36 $24.82 229.85 K $920.39 M
03/13/2025 $24.85 $24.70 (-0.6%) $25.30 $24.42 604.52 K $902.49 M
03/12/2025 $25.44 $24.97 (-1.85%) $25.61 $24.66 562.42 K $912.35 M