NSSC

NAPCO Security Technologies, Inc. Historical Stock Prices

$4.94
*  
0.02
0.41%
Get NSSC Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.94  4.95  4.929  4.94 2,984
08/20/2014 4.929 4.93 4.9072 4.92 9,871
08/19/2014 4.927 4.93 4.9 4.902 6,100
08/18/2014 4.9843 4.9843 4.91 4.93 13,730
08/15/2014 4.99 5 4.9 4.93 14,871
08/14/2014 4.95 4.95 4.91 4.925 9,854
08/13/2014 4.95 4.988 4.95 4.97 10,941
08/12/2014 4.97 5 4.95 4.96 14,005
08/11/2014 4.93 5 4.93 4.99 23,616
08/08/2014 4.99 5.01 4.88 4.95 7,800
08/07/2014 4.93 4.97 4.85 4.97 9,904
08/06/2014 4.86 4.9544 4.8369 4.89 32,671
08/05/2014 4.79 4.825 4.78 4.81 6,508
08/04/2014 4.73 4.82 4.73 4.78 23,012
08/01/2014 4.82 4.88 4.75 4.75 7,779
07/31/2014 5.005 5.08 4.83 4.83 41,346
07/30/2014 4.947 5.01 4.94 4.94 12,659
07/29/2014 4.9 5.05 4.9 4.93 10,499
07/28/2014 4.95 4.9899 4.89 4.89 19,541
07/25/2014 5.1 5.104 4.94 4.95 44,764
07/24/2014 5.18 5.18 5.01 5.15 21,610
07/23/2014 5.08 5.32 5.07 5.11 31,101
07/22/2014 4.95 5.13 4.95 5.05 34,502
07/21/2014 4.95 4.964 4.91 4.91 26,886
07/18/2014 4.98 4.98 4.91 4.95 6,610
07/17/2014 5.1 5.1 4.9 5.01 54,295
07/16/2014 4.96 5.05 4.96 5.05 3,891
07/15/2014 5.01 5.05 4.93 5.03 15,581
07/14/2014 5.1 5.1 4.94 5 42,378
07/11/2014 5.18 5.1924 5.0564 5.12 15,761
07/10/2014 5.2 5.2 5.03 5.18 16,058
07/09/2014 5.15 5.2492 5.13 5.21 15,634
07/08/2014 5.28 5.4453 4.94 5.11 25,617
07/07/2014 5.31 5.4 5.25 5.25 25,876
07/03/2014 5.49 5.49 5.4 5.4 6,390
07/02/2014 5.48 5.5 5.3 5.36 13,601
07/01/2014 5.47 5.52 5.43 5.43 13,314
06/30/2014 5.43 5.58 5.43 5.43 10,249
06/27/2014 5.05 5.42 5.0455 5.42 26,701
06/26/2014 5.12 5.15 4.99 5 106,932
06/25/2014 5.1 5.27 5.08 5.18 83,261
06/24/2014 5.12 5.1799 5 5.08 86,347
06/23/2014 5.15 5.16 5.05 5.08 40,409
06/20/2014 5.45 5.4899 4.92 5.09 115,194
06/19/2014 5.57 5.7 5.37 5.4 49,342
06/18/2014 5.45 5.61 5.45 5.61 27,036
06/17/2014 5.51 5.64 5.28 5.35 36,393
06/16/2014 5.62 5.63 5.4549 5.55 18,855
06/13/2014 5.7 5.74 5.59 5.61 20,000
06/12/2014 5.77 5.84 5.6 5.65 11,694
06/11/2014 6 6 5.73 5.81 20,921
06/10/2014 5.87 5.99 5.87 5.99 29,988
06/09/2014 5.9 5.95 5.8 5.95 15,790
06/06/2014 6.005 6.005 5.84 5.95 4,491
06/05/2014 6.0395 6.0395 5.8101 5.96 39,000
06/04/2014 6.15 6.15 5.95 6.04 18,672
06/03/2014 6.27 6.27 6.15 6.15 2,573
06/02/2014 6.21 6.25 6.05 6.21 12,235
05/30/2014 6.2 6.25 6.15 6.18 8,411
05/29/2014 6.15 6.249 6.15 6.17 10,313
05/28/2014 6.25 6.25 6.14 6.2 5,969
05/27/2014 6.17 6.24 6.13 6.22 11,670
05/23/2014 6.09 6.18 6.05 6.15 8,954
05/22/2014 6.17 6.17 6.06 6.12 3,287
05/21/2014 5.95 6.111 5.95 6.11 18,510
05/20/2014 6.11 6.13 5.8246 5.92 19,114
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?