NASDAQ : NSSC

Napco Security Technologies, Inc. — Price history

Industrials · Security & Protection Services · United States

Last price 39.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.41B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Napco Security Technologies, Inc. (NSSC) closed at 32.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	31.47	32.15	31	32.13	215,260	-18.35%
2026-10-30	39.97	40.11	38.64	39.35	407,720	-1.58%
2026-10-29	39.86	40.22	39.74	39.98	542,594	+0.81%
2026-10-28	39.72	40.12	39.45	39.66	378,351	-0.18%
2026-10-27	39.62	39.82	38.62	39.73	362,431	+1.25%
2026-10-26	39.21	39.4	38.68	39.24	309,227	+1.08%
2026-10-23	38.38	38.88	38	38.82	290,987	+0.57%
2026-10-22	36.9	38.68	36.9	38.6	301,135	+3.65%
2026-10-21	36.51	37.36	36.51	37.24	252,193	+2.17%
2026-10-20	35.98	36.585	35.885	36.45	206,650	+1.50%
2026-10-19	35.57	36.12	35.405	35.91	236,238	+0.96%
2026-10-16	36.02	36.27	35.21	35.57	285,885	-1.08%
2026-10-15	35.05	35.98	35.05	35.96	223,941	+2.68%
2026-10-14	35.71	35.9	34.65	35.02	265,318	-3.21%
2026-10-13	36.25	36.49	35.82	36.18	233,662	-0.06%
2026-10-12	36.14	36.435	35.86	36.2	238,148	+0.17%
2026-10-09	35.38	36.24	35.097	36.14	230,148	+2.79%
2026-10-08	35.32	35.42	34.71	35.16	426,916	-0.09%
2026-10-07	36.12	36.51	34.785	35.19	402,545	-3.96%
2026-10-06	36.49	36.67	36.25	36.64	164,309	+1.16%
2026-10-05	36.17	36.5	35.84	36.22	413,061	+0.14%
2026-10-02	36.76	36.76	36.16	36.17	223,577	-0.06%
2026-10-01	35.69	36.495	35.41	36.19	358,691	+1.60%
2026-09-30	35.64	35.74	35.35	35.62	329,216	+0.14%
2026-09-29	35.04	35.59	34.85	35.57	233,189	+1.45%
2026-09-28	35.32	35.52	34.52	35.06	299,528	-1.68%
2026-09-25	35.74	36.24	35.47	35.66	303,558	-0.06%
2026-09-24	35.88	35.88	34.86	35.68	376,367	-0.78%
2026-09-23	35.76	36.21	35.39	35.96	252,289	+0.22%
2026-09-22	36.33	36.47	35.63	35.88	327,480	+0.17%
2026-09-21	36.31	36.31	35.6	35.82	258,060	-0.86%
2026-09-18	35.89	36.21	35.59	36.13	677,827	+0.50%
2026-09-17	36.95	36.95	35.33	35.95	467,744	-1.05%
2026-09-16	36.04	36.38	35.79	36.33	433,828	+1.06%
2026-09-15	35.81	36.14	35.355	35.95	358,722	+0.25%
2026-09-14	35.76	36.17	35.44	35.86	303,072	-1.10%
2026-09-11	35.51	36.32	35.51	36.26	329,925	+2.60%
2026-09-10	35.7	36.115	35.43	35.51	251,192	-1.11%
2026-09-09	36.7	37.06	35.72	35.91	343,732	-3.17%
2026-09-08	36.91	37.235	36.485	37.085	405,630	+0.20%
2026-09-04	36.94	37.48	36.185	37.01	567,491	-0.11%
2026-09-03	35.86	37.22	35.43	37.05	476,932	+3.93%
2026-09-02	35.45	36.61	35.45	35.65	390,881	+1.16%
2026-09-01	36	36.37	34.94	35.24	520,455	-2.76%
2026-08-31	35.35	36.48	35.05	36.24	539,071	+2.52%
2026-08-28	35.38	36.14	34.65	35.35	435,756	+0.20%
2026-08-27	34.68	35.4	33.91	35.28	1,115,587	-1.26%
2026-08-26	35.87	36.4	35.23	35.73	657,371	-1.92%
2026-08-25	37.44	37.95	35.8	36.43	684,637	-3.09%
2026-08-24	46.16	51.77	36.38	37.59	2,337,914	-1.31%
2026-08-21	37.97	38.29	37.21	38.09	349,938	+0.85%
2026-08-20	37.46	38.29	37.46	37.77	316,169	-0.08%
2026-08-19	38.15	38.25	37.7	37.8	276,732	-0.03%
2026-08-18	37.66	37.97	37.13	37.81	270,420	-0.66%
2026-08-17	38.06	38.34	37.94	38.06	207,198	-0.68%
2026-08-14	38.3	38.465	37.86	38.32	190,400	+0.16%
2026-08-13	39.23	39.62	38.22	38.26	207,881	-1.57%
2026-08-12	39.91	40.11	38.672	38.87	226,398	-1.87%
2026-08-11	40.21	40.88	39.38	39.61	240,128	-1.00%
2026-08-10	40.94	41.425	39.93	40.01	188,950	-3.26%
2026-08-07	40.84	41.62	40.68	41.36	247,199	+1.08%
2026-08-06	40.13	41.185	40.13	40.92	245,696	+1.44%
2026-08-05	40.3	40.55	39.965	40.34	231,059	+0.30%
2026-08-04	38.63	40.305	38.35	40.22	401,898	+5.59%
2026-08-03	37.27	38.325	37.18	38.09	241,674	+2.72%
2026-07-31	36.31	37.19	36.08	37.08	234,922	+1.95%
2026-07-30	36.68	36.85	35.875	36.37	323,917	+0.00%
2026-07-29	36.88	37.62	36.02	36.37	328,508	-2.36%
2026-07-28	36.34	37.36	36.26	37.25	274,671	+2.34%
2026-07-27	36.08	36.57	35.68	36.4	215,373	+1.85%
2026-07-24	36.03	36.25	35.53	35.74	207,347	+0.22%
2026-07-23	34.96	35.8	34.95	35.66	263,433	+0.25%
2026-07-22	35.96	36.48	35.35	35.57	309,583	-1.69%
2026-07-21	36.24	36.54	35.44	36.18	227,086	+0.36%
2026-07-20	36.21	36.555	35.92	36.05	232,226	-0.19%
2026-07-17	36.15	36.88	36.09	36.12	252,689	-1.50%
2026-07-16	35.33	36.73	35.33	36.67	274,727	+3.12%
2026-07-15	35.87	36.31	35.49	35.56	290,234	-0.95%
2026-07-14	36.12	36.12	35.54	35.9	241,873	+0.45%
2026-07-13	35.93	36.3	35.62	35.74	282,151	-0.91%
2026-07-10	36.28	36.375	35.56	36.07	486,973	-0.06%
2026-07-09	37.2	37.605	34.195	36.09	673,509	-5.23%
2026-07-08	38.02	38.56	37.66	38.08	384,526	-0.83%
2026-07-07	38.81	38.865	37.94	38.4	275,609	-1.99%
2026-07-06	37.97	39.24	37.8	39.18	226,296	+3.68%
2026-07-02	38.11	38.41	37.22	37.79	233,074	-0.18%
2026-07-01	37.98	38.66	37.69	37.86	281,680	-0.32%
2026-06-30	37.42	38.175	37.27	37.98	262,485	+1.85%
2026-06-29	37.07	37.45	36.67	37.29	331,218	+0.00%
2026-06-26	37	37.67	36.73	37.29	905,845	-0.35%
2026-06-25	38.025	38.38	37.34	37.42	541,498	+0.00%
2026-06-24	37.29	38.38	37.21	37.42	491,208	-0.19%
2026-06-23	37.22	38.31	37.045	37.49	560,239	-0.03%
2026-06-22	36.93	37.605	36.32	37.5	590,735	+0.29%
2026-06-18	36.85	38.02	36.55	37.39	1,528,957	+3.69%
2026-06-17	37.52	37.99	36.04	36.06	397,758	-3.81%
2026-06-16	37.82	38.428	37.255	37.49	562,263	-0.21%
2026-06-15	37.88	38.23	37.455	37.57	1,025,947	+0.94%
2026-06-12	36.43	37.62	36.076	37.22	401,686	+2.59%
2026-06-11	35.46	36.56	35.16	36.43	459,917	+3.41%
2026-06-10	35.05	35.605	34.72	35.23	313,240	+0.26%
2026-06-09	35.08	36.02	34.315	35.14	320,546	+0.37%
2026-06-08	35.48	35.48	34.72	35.01	373,223	+0.14%
2026-06-05	35.54	35.695	34.9	34.96	268,379	-2.26%
2026-06-04	36.11	36.42	35.72	35.77	270,475	-0.61%
2026-06-03	36.01	36.33	35.72	35.99	378,132	-0.58%
2026-06-02	35.27	36.42	35.27	36.2	387,602	+2.64%
2026-06-01	36.92	37.46	34.76	35.27	582,606	-6.02%
2026-05-29	36.82	37.55	36.5	37.53	699,581	+2.07%
2026-05-28	36.04	36.9	35.25	36.77	346,392	+1.69%
2026-05-27	37.18	37.32	36.06	36.16	341,494	-2.51%
2026-05-26	37.52	38.07	37	37.09	388,377	-0.86%
2026-05-22	36.96	37.505	36.825	37.41	224,958	+1.96%
2026-05-21	36.58	37.29	36.12	36.69	535,282	-0.08%
2026-05-20	36.09	37.055	35.66	36.72	584,961	+2.51%
2026-05-19	36.05	36.285	35.22	35.82	286,231	-0.72%
2026-05-18	36.92	36.92	35.73	36.08	565,393	-0.39%
2026-05-15	37	37.42	35.91	36.22	447,600	-3.46%
2026-05-14	38.39	39.22	37.465	37.52	345,359	-0.98%
2026-05-13	38.34	38.82	37.25	37.89	511,013	-1.04%