Free Trial

Napco Security Technologies (NSSC) Stock Chart & Stock Price History

→ The Long-Awaited End of America Update (From Stansberry Research) (Ad)
Free NSSC Stock Alerts
$41.75
+1.55 (+3.86%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Napco Security Technologies Stock Price Performance

5 Day
Performance
-4.81%
1 Month
Performance
+6.10%
3 Month
Performance
+16.59%
6 Month
Performance
+124.95%
Year-To-Date
Performance
+21.90%
1 Year
Performance
+43.42%
Receive NSSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Napco Security Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

NSSC Stock Chart for Friday, May, 3, 2024

NSSC Chart by TradingView

Napco Security Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$40.20$41.75
+3.86%		$42.12$39.96272,828 shs$1.54 billion
05/01/2024$40.70$40.20
-1.23%		$41.13$40.14308,916 shs$1.48 billion
04/30/2024$43.12$40.70
-5.61%		$42.87$40.46414,709 shs$1.50 billion
04/29/2024$43.86$43.12
-1.69%		$44.57$43.04228,137 shs$1.59 billion
04/26/2024$43.38$43.86
+1.11%		$45.35$43.52473,230 shs$1.61 billion
04/25/2024$44.00$43.38
-1.41%		$43.44$42.54348,470 shs$1.60 billion
04/24/2024$43.32$44.00
+1.57%		$44.36$43.48263,145 shs$1.62 billion
04/23/2024$41.41$43.32
+4.61%		$43.37$41.42715,199 shs$1.59 billion
04/22/2024$40.02$41.41
+3.47%		$41.55$40.10361,759 shs$1.52 billion
04/19/2024$39.73$40.02
+0.73%		$40.08$39.00708,199 shs$1.47 billion
04/18/2024$39.01$39.73
+1.85%		$39.77$38.75249,740 shs$1.46 billion
04/17/2024$38.85$39.01
+0.41%		$39.41$38.58233,597 shs$1.43 billion
04/16/2024$38.96$38.85
-0.28%		$39.03$37.84302,837 shs$1.43 billion
04/15/2024$38.77$38.96
+0.49%		$39.63$38.71281,694 shs$1.43 billion
04/12/2024$39.12$38.77
-0.89%		$39.04$38.00170,744 shs$1.43 billion
04/11/2024$39.40$39.12
-0.71%		$39.53$38.64182,307 shs$1.44 billion
04/10/2024$40.62$39.40
-3.00%		$40.38$39.24216,084 shs$1.45 billion
04/09/2024$41.21$40.62
-1.43%		$41.36$40.06343,661 shs$1.49 billion
04/08/2024$40.82$41.21
+0.96%		$41.72$40.98192,222 shs$1.52 billion
04/05/2024$40.41$40.82
+1.01%		$41.79$40.03348,219 shs$1.50 billion
04/04/2024$39.75$40.41
+1.66%		$41.04$40.06289,933 shs$1.49 billion
04/03/2024$39.35$39.75
+1.02%		$40.15$39.18301,628 shs$1.46 billion
04/02/2024$39.72$39.35
-0.93%		$39.56$38.54268,452 shs$1.45 billion
04/01/2024$40.16$39.72
-1.10%		$40.65$39.66184,100 shs$1.46 billion
03/29/2024$40.16$40.16$40.48$39.71223,745 shs$1.48 billion
03/28/2024$40.26$40.16
-0.25%		$40.48$39.71223,745 shs$1.48 billion
03/27/2024$39.64$40.26
+1.56%		$40.27$39.66223,159 shs$1.48 billion
03/26/2024$39.75$39.64
-0.28%		$40.38$39.47320,363 shs$1.46 billion
03/25/2024$39.38$39.75
+0.94%		$40.21$39.22315,415 shs$1.46 billion
03/22/2024$39.25$39.38
+0.33%		$39.58$38.89407,154 shs$1.45 billion
03/21/2024$39.00$39.25
+0.64%		$40.25$39.21433,082 shs$1.44 billion
03/20/2024$38.78$39.00
+0.57%		$39.33$38.09347,280 shs$1.43 billion
03/19/2024$38.39$38.78
+1.02%		$39.13$37.74450,114 shs$1.43 billion
03/18/2024$39.00$38.39
-1.56%		$39.32$38.35363,091 shs$1.41 billion
03/15/2024$39.44$39.00
-1.12%		$39.52$38.64536,991 shs$1.43 billion
03/14/2024$40.38$39.44
-2.33%		$40.71$39.24334,088 shs$1.45 billion
03/13/2024$40.46$40.38
-0.20%		$40.82$39.99340,161 shs$1.49 billion
03/12/2024$39.86$40.46
+1.51%		$40.72$39.29680,605 shs$1.49 billion
03/11/2024$40.76$39.86
-2.21%		$40.92$39.50377,009 shs$1.47 billion
03/08/2024$40.89$40.76
-0.32%		$41.50$40.38510,428 shs$1.50 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/07/2024$41.15$40.89
-0.63%		$41.26$40.50539,650 shs$1.50 billion
03/06/2024$44.06$41.15
-6.60%		$41.37$38.752.89 million shs$1.51 billion
03/05/2024$44.64$44.06
-1.30%		$44.69$43.75136,711 shs$1.62 billion
03/04/2024$45.15$44.64
-1.13%		$45.84$44.50170,145 shs$1.64 billion
03/01/2024$45.03$45.15
+0.27%		$45.91$44.74310,260 shs$1.66 billion
02/29/2024$44.44$45.03
+1.33%		$45.39$44.09268,267 shs$1.66 billion
02/28/2024$45.02$44.44
-1.29%		$44.75$44.04186,979 shs$1.63 billion
02/27/2024$44.69$45.02
+0.74%		$45.29$44.50177,079 shs$1.66 billion
02/26/2024$44.74$44.69
-0.11%		$45.86$44.59175,222 shs$1.64 billion
02/23/2024$44.32$44.74
+0.95%		$45.02$43.92183,281 shs$1.65 billion
02/22/2024$43.87$44.32
+1.03%		$45.35$44.17263,941 shs$1.63 billion
02/21/2024$43.95$43.87
-0.18%		$43.93$43.05288,502 shs$1.61 billion
02/20/2024$43.97$43.95
-0.05%		$44.66$43.23348,492 shs$1.62 billion
02/19/2024$43.97$43.97$45.25$43.86312,600 shs$1.62 billion
02/16/2024$45.12$43.97
-2.55%		$45.25$43.86312,642 shs$1.62 billion
02/15/2024$45.47$45.12
-0.77%		$46.12$44.78354,551 shs$1.66 billion
02/14/2024$43.39$45.47
+4.79%		$45.51$43.72296,411 shs$1.67 billion
02/13/2024$46.11$43.39
-5.90%		$45.22$43.08289,255 shs$1.60 billion
02/12/2024$45.00$46.11
+2.47%		$46.26$44.62282,298 shs$1.70 billion
02/09/2024$45.63$45.00
-1.38%		$46.16$44.59526,690 shs$1.66 billion
02/08/2024$43.87$45.63
+4.01%		$45.91$43.79407,660 shs$1.68 billion
02/07/2024$43.43$43.87
+1.01%		$44.17$43.25464,406 shs$1.61 billion
02/06/2024$42.55$43.43
+2.07%		$43.52$41.26850,722 shs$1.60 billion
02/05/2024$35.81$42.55
+18.82%		$42.83$38.391.57 million shs$1.56 billion
02/02/2024$35.67$35.81
+0.39%		$36.10$35.05231,651 shs$1.32 billion
02/01/2024$34.75$35.67
+2.65%		$35.69$34.81207,651 shs$1.31 billion

Related Companies:
This page (NASDAQ:NSSC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press