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

36.70Last Price

-0.51 (-1.36%)Change

Napco Security Technologies, Inc. specializes in providing advanced security solutions, focusing on the design and manufacturing of high-quality security systems and products

The company offers a diverse range of offerings, including alarm and access control systems, video surveillance technology, and cloud-based security services. Napco serves both the residential and commercial markets, providing customizable security systems to meet varying client needs. With a commitment to innovation, the company continually develops new technologies and solutions to enhance safety and security for its customers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	36.28	37.26	35.99	37.20	314,568	37.20
1/29/2025	35.75	37.42	35.55	35.98	594,465	35.98
1/28/2025	35.33	35.77	34.63	35.68	561,894	35.68
1/27/2025	35.76	36.48	34.74	35.15	498,061	35.15
1/24/2025	36.96	37.38	36.38	36.54	400,387	36.54
1/23/2025	36.02	37.37	35.87	36.93	419,301	36.93
1/22/2025	35.50	36.16	35.50	36.13	394,373	36.13
1/21/2025	35.37	35.69	35.07	35.22	527,311	35.22
1/17/2025	35.42	35.93	34.88	34.96	342,076	34.96
1/16/2025	34.67	35.18	34.40	34.83	298,160	34.83
1/15/2025	34.70	34.88	34.30	34.59	336,764	34.59
1/14/2025	33.85	34.38	33.47	33.84	210,357	33.84
1/13/2025	33.48	33.92	32.95	33.41	249,392	33.41
1/10/2025	34.78	34.78	33.64	33.78	320,806	33.78
1/08/2025	34.58	35.42	34.20	35.12	275,813	35.12
1/07/2025	36.06	36.53	34.62	34.72	257,774	34.72
1/06/2025	35.93	36.55	35.89	35.91	211,114	35.91
1/03/2025	35.06	35.80	34.94	35.70	382,117	35.70
1/02/2025	35.80	36.35	34.88	34.99	227,377	34.99
12/31/2024	35.38	0.00	35.56	35.56	0	35.56
12/30/2024	35.14	35.57	34.52	35.38	173,920	35.38
12/27/2024	35.88	36.11	35.12	35.50	240,886	35.50
12/26/2024	35.88	36.45	35.78	36.28	123,138	36.28
12/24/2024	35.85	36.26	35.69	36.09	98,706	36.09
12/23/2024	36.42	36.42	35.52	35.73	206,677	35.73
12/20/2024	36.21	36.99	35.88	36.29	658,514	36.29
12/19/2024	36.57	37.35	36.34	36.69	351,802	36.69
12/18/2024	37.56	37.77	36.15	36.46	463,539	36.46
12/17/2024	37.68	38.14	36.00	37.18	424,360	37.18
12/16/2024	37.00	38.37	36.72	37.85	670,850	37.85
12/13/2024	38.31	38.40	36.60	37.00	450,020	37.00
12/12/2024	38.32	38.90	37.91	38.04	318,082	38.04
12/11/2024	39.00	39.26	38.25	38.36	254,190	38.23
12/10/2024	38.28	39.37	38.00	38.62	296,184	38.49
12/09/2024	39.60	39.84	38.33	38.35	213,003	38.23
12/06/2024	40.28	40.50	39.32	39.64	205,150	39.51
12/05/2024	40.61	40.73	39.92	39.96	233,221	39.83
12/04/2024	40.17	41.41	40.09	40.80	261,553	40.67
12/03/2024	39.90	40.09	39.41	40.04	174,476	39.91
12/02/2024	39.40	40.36	39.07	39.95	401,990	39.82
11/29/2024	38.93	39.83	38.93	39.23	151,993	39.10
11/27/2024	40.29	40.37	38.59	38.91	296,323	38.78
11/26/2024	39.78	40.38	39.24	40.02	312,629	39.89
11/25/2024	39.64	40.94	39.61	40.06	379,996	39.93
11/22/2024	37.57	39.27	37.48	39.22	284,680	39.09
11/21/2024	37.05	37.66	36.95	37.34	219,979	37.22
11/20/2024	36.03	37.21	35.80	36.94	260,991	36.82
11/19/2024	35.24	36.30	35.23	36.20	253,746	36.08
11/18/2024	35.86	36.12	35.02	35.60	543,876	35.48
11/15/2024	36.89	36.92	35.93	35.96	218,183	35.84
11/14/2024	36.93	37.52	36.66	36.91	287,331	36.79
11/13/2024	37.90	38.18	37.02	37.04	310,505	36.92
11/12/2024	38.07	39.18	37.46	37.74	587,752	37.62
11/11/2024	38.77	39.66	37.82	38.76	701,793	38.63
11/08/2024	38.06	39.20	38.00	38.66	570,467	38.53
11/07/2024	37.88	38.99	37.71	38.22	554,755	38.10
11/06/2024	38.00	38.43	37.09	37.88	495,326	37.76
11/05/2024	34.52	35.99	34.36	35.91	762,767	35.79
11/04/2024	33.00	36.36	31.77	34.51	1,966,502	34.40
11/01/2024	38.76	39.30	38.51	38.59	704,330	38.46
10/31/2024	38.92	38.92	37.73	38.48	551,757	38.35