NSSC

NAPCO Security Technologies, Inc. Common Stock Historical Stock Prices

$5.85
*  
0.14
2.45%
Get NSSC Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading NSSC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.68 5.89 5.67 5.85 9,386
05/20/2016 5.83 5.9098 5.6688 5.71 14,399
05/19/2016 5.87 5.965 5.65 5.79 25,652
05/18/2016 5.88 5.925 5.721 5.82 38,417
05/17/2016 6.05 6.14 5.7 5.77 46,995
05/16/2016 5.84 6.15 5.76 6.01 99,327
05/13/2016 5.68 5.9399 5.61 5.79 62,812
05/12/2016 5.65 5.87 5.6101 5.73 73,095
05/11/2016 5.69 5.786 5.65 5.67 21,520
05/10/2016 5.64 5.926 5.61 5.6995 24,029
05/09/2016 5.9 5.935 5.6 5.85 25,586
05/06/2016 5.65 5.9073 5.57 5.74 4,695
05/05/2016 5.57 5.85 5.57 5.75 19,081
05/04/2016 5.63 5.654 5.57 5.57 29,741
05/03/2016 5.69 5.72 5.66 5.68 4,739
05/02/2016 5.86 5.879 5.69 5.72 17,142
04/29/2016 5.81 5.94 5.78 5.93 10,651
04/28/2016 5.931 5.98 5.8 5.825 15,837
04/27/2016 5.98 5.98 5.92 5.9499 4,415
04/26/2016 5.94 5.995 5.93 5.93 2,200
04/25/2016 5.9 5.9899 5.9 5.98 5,288
04/22/2016 5.958 5.99 5.91 5.91 6,609
04/21/2016 6 6 5.91 6 18,466
04/20/2016 6.1004 6.1004 5.98 5.9968 18,872
04/19/2016 6.14 6.14 6.0956 6.1 4,821
04/18/2016 6.07 6.19 6.07 6.13 1,852
04/15/2016 6.1 6.17 6.05 6.05 12,435
04/14/2016 6.076 6.1 6.0501 6.09 1,018
04/13/2016 6.11 6.11 6.01 6.07 10,520
04/12/2016 6.14 6.215 6 6.01 17,925
04/11/2016 6.15 6.22 6.06 6.19 8,827
04/08/2016 6.15 6.1845 6.0701 6.14 11,030
04/07/2016 6.13 6.1765 6.0801 6.1382 8,220
04/06/2016 6.14 6.18 6.06 6.13 13,036
04/05/2016 6.24 6.24 6.15 6.15 8,636
04/04/2016 6.3 6.3 6.24 6.24 4,262
04/01/2016 6.32 6.32 6.28 6.3 7,089
03/31/2016 6.27 6.3799 6.25 6.25 14,736
03/30/2016 6.3 6.339 6.15 6.24 12,028
03/29/2016 6.24 6.38 6.19 6.24 13,203
03/28/2016 6.16 6.23 6.12 6.2 15,092
03/24/2016 6.25 6.25 6.0801 6.19 11,990
03/23/2016 6.3 6.348 6.21 6.23 5,931
03/22/2016 6.3 6.39 6.22 6.27 38,272
03/21/2016 6.1 6.37 6.09 6.29 27,286
03/18/2016 6.08 6.1 6.06 6.06 16,901
03/17/2016 6.09 6.13 6 6.08 35,006
03/16/2016 6.06 6.13 6 6.04 37,151
03/15/2016 6.06 6.1281 5.98 6.03 21,510
03/14/2016 6.16 6.16 6.03 6.05 15,159
03/11/2016 6.14 6.15 6.03 6.14 5,819
03/10/2016 6.33 6.33 6.03 6.12 10,701
03/09/2016 6.33 6.33 6.21 6.27 6,307
03/08/2016 6.3 6.35 6.25 6.28 2,990
03/07/2016 6.19 6.39 6.19 6.28 9,196
03/04/2016 6.3 6.36 6.18 6.19 20,955
03/03/2016 6.29 6.38 6.25 6.32 13,429
03/02/2016 6.15 6.28 6.1001 6.26 21,796
03/01/2016 6.23 6.3 6.14 6.14 15,260
02/29/2016 6.18 6.3 6.16 6.22 14,866
02/26/2016 6.2 6.2 6.04 6.14 13,439
02/25/2016 6.07 6.23 6.07 6.11 8,521
02/24/2016 6.11 6.19 6 6.11 30,002
02/23/2016 6.1 6.3 6.09 6.12 20,737
02/22/2016 6.4 6.4 6.1 6.1 30,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?