NSSC

NAPCO Security Technologies, Inc. Historical Stock Prices

$5.95
*  
0.284
5.01%
Get NSSC Alerts
*Delayed - data as of Aug. 27, 2015  -  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: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

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  6.05  6.05  5.51  5.95 2,448
08/27/2015 5.95 6.05 5.51 5.95 2,448
08/26/2015 5.63 5.73 5.5 5.666 5,074
08/25/2015 5.7 5.9 5.7 5.71 3,960
08/24/2015 5.4 5.5413 5.4 5.5101 7,521
08/21/2015 5.63 6 5.35 5.7 22,236
08/20/2015 5.821 5.821 5.6 5.7677 7,970
08/19/2015 5.8201 6.02 5.8201 5.8465 14,461
08/18/2015 5.9 5.98 5.83 5.9134 11,580
08/17/2015 5.9 6 5.89 5.89 4,919
08/14/2015 5.9 5.99 5.9 5.94 7,396
08/13/2015 5.96 5.96 5.96 5.96 194
08/12/2015 5.92 5.96 5.92 5.955 3,232
08/11/2015 6.08 6.08 5.9 5.96 6,440
08/10/2015 6.1 6.13 5.9124 6.08 8,928
08/07/2015 5.85 6.05 5.8 6.05 19,083
08/06/2015 5.6628 5.8899 5.65 5.82 3,692
08/05/2015 5.86 5.97 5.82 5.85 11,262
08/04/2015 5.3 5.86 5.3 5.86 14,704
08/03/2015 5.9 5.9 5.78 5.78 3,415
07/31/2015 5.78 5.9 5.36 5.85 16,457
07/30/2015 5.76 5.76 5.76 5.76 00
07/29/2015 5.77 5.77 5.73 5.76 8,223
07/28/2015 5.8 5.8 5.3 5.69 17,290
07/27/2015 5.55 5.6999 5.301 5.47 23,737
07/24/2015 5.76 5.9 5.42 5.65 24,270
07/23/2015 5.77 6 5.72 5.84 13,624
07/22/2015 5.98 6.04 5.87 5.96 5,217
07/21/2015 5.93 6.05 5.93 6.0352 20,533
07/20/2015 5.96 6 5.79 5.9 14,098
07/17/2015 5.95 5.95 5.71 5.94 8,263
07/16/2015 5.88 5.9 5.62 5.9 9,010
07/15/2015 5.82 5.87 5.8099 5.87 6,784
07/14/2015 5.73 5.818 5.73 5.8 2,221
07/13/2015 5.88 5.88 5.57 5.835 9,100
07/10/2015 5.676 5.83 5.676 5.83 4,937
07/09/2015 5.78 5.83 5.72 5.83 4,569
07/08/2015 5.63 5.74 5.6 5.74 7,453
07/07/2015 5.7 5.7 5.53 5.53 5,397
07/06/2015 5.5301 5.6999 5.5301 5.6999 3,295
07/02/2015 5.59 5.6 5.55 5.55 953
07/01/2015 5.71 5.8 5.55 5.73 1,897
06/30/2015 5.75 5.76 5.61 5.73 9,941
06/29/2015 5.719 5.719 5.53 5.58 6,481
06/26/2015 5.72 5.7999 5.55 5.61 14,518
06/25/2015 5.74 5.74 5.55 5.55 6,472
06/24/2015 5.521 5.7 5.52 5.61 2,122
06/23/2015 5.66 5.7 5.58 5.58 4,206
06/22/2015 5.53 5.62 5.53 5.62 2,257
06/19/2015 5.761 5.761 5.53 5.75 8,792
06/18/2015 5.57 5.72 5.57 5.72 4,196
06/17/2015 5.593 5.66 5.57 5.57 2,980
06/16/2015 5.53 5.68 5.53 5.56 2,798
06/15/2015 5.45 5.53 5.27 5.53 2,672
06/12/2015 5.61 5.61 5.48 5.48 210
06/11/2015 5.63 5.69 5.29 5.56 6,169
06/10/2015 5.32 5.7 5.32 5.63 13,761
06/09/2015 5.62 5.62 5.62 5.62 00
06/08/2015 5.337 5.64 5.28 5.62 13,147
06/05/2015 5.48 5.73 5.352 5.6 11,641
06/04/2015 5.53 5.63 5.44 5.61 11,649
06/03/2015 5.35 5.69 5.35 5.47 4,638
06/02/2015 5.51 5.65 5.32 5.62 22,872
06/01/2015 5.432 5.6 5.43 5.55 6,500
05/29/2015 5.2 5.59 5.2 5.45 12,758
05/28/2015 5.23 5.54 5.23 5.49 16,901
05/27/2015 5.37 5.55 5.37 5.44 18,395
05/26/2015 5.26 5.355 5.25 5.355 5,203
05/22/2015 5.399 5.49 5.29 5.49 6,085
05/21/2015 5.27 5.33 5.21 5.32 4,892
05/20/2015 5.22 5.26 4.95 5.2 166,845
05/19/2015 5.1669 5.225 5.1669 5.225 13,418
05/18/2015 5.2 5.28 5.1317 5.25 11,926
05/15/2015 5.16 5.28 5.16 5.25 9,878
05/14/2015 5.15 5.26 5.15 5.15 1,800
05/13/2015 5.15 5.24 5.1 5.24 12,800
05/12/2015 5.1001 5.25 5.1001 5.25 5,938
05/11/2015 5.1 5.28 5.1 5.1 27,112
05/08/2015 5.16 5.34 5.14 5.34 7,292
05/07/2015 5 5.18 5 5.11 5,971
05/06/2015 5.03 5.0725 4.97 5.03 26,377
05/05/2015 5.11 5.12 5.03 5.03 17,000
05/04/2015 5.08 5.22 5.08 5.08 26,038
05/01/2015 5.47 5.47 5.26 5.29 9,446
04/30/2015 5.4 5.45 5.26 5.37 20,913
04/29/2015 5.2701 5.4899 5.27 5.39 11,225
04/28/2015 5.37 5.47 5.34 5.35 15,380
04/27/2015 5.3 5.5055 5.3 5.38 13,213
04/24/2015 5.52 5.532 5.36 5.5 21,321
04/23/2015 5.58 5.61 5.4 5.48 31,491
04/22/2015 5.712 5.712 5.6406 5.67 2,900
04/21/2015 5.74 5.76 5.61 5.69 17,040
04/20/2015 5.608 5.85 5.57 5.77 14,537
04/17/2015 5.83 5.95 5.73 5.73 21,550
04/16/2015 5.92 5.9367 5.8528 5.87 1,933
04/15/2015 5.97 5.98 5.82 5.82 7,516
04/14/2015 6.0799 6.0799 5.91 5.91 13,963
04/13/2015 6.09 6.09 6 6.04 58,679
04/10/2015 6.16 6.16 5.978 6.09 11,000
04/09/2015 5.83 6.09 5.83 6.09 11,193
04/08/2015 5.93 5.94 5.5701 5.94 10,120
04/07/2015 5.66 5.9 5.66 5.82 7,601
04/06/2015 5.57 5.92 5.55 5.77 43,180
04/02/2015 5.61 5.69 5.5601 5.69 2,147
04/01/2015 5.85 5.92 5.57 5.7 15,479
03/31/2015 5.6 5.92 5.6 5.79 7,023
03/30/2015 5.5304 5.68 5.5101 5.55 8,744
03/27/2015 5.6799 5.69 5.5 5.6594 13,100
03/26/2015 5.7 5.72 5.62 5.62 10,643
03/25/2015 5.63 5.64 5.5 5.51 10,980
03/24/2015 5.649 5.68 5.6401 5.68 2,183
03/23/2015 5.67 5.67 5.65 5.66 4,700
03/20/2015 5.76 5.76 5.65 5.71 6,273
03/19/2015 5.79 5.79 5.58 5.65 14,405
03/18/2015 5.8208 5.8208 5.62 5.79 4,743
03/17/2015 5.79 5.92 5.7301 5.76 2,431
03/16/2015 5.83 5.83 5.61 5.8 9,322
03/13/2015 5.71 5.82 5.57 5.82 8,604
03/12/2015 5.79 5.79 5.598 5.65 7,872
03/11/2015 5.94 5.97 5.56 5.63 35,177
03/10/2015 5.7 5.8 5.7 5.8 17,392
03/09/2015 5.92 5.92 5.5955 5.74 8,032
03/06/2015 5.9 5.99 5.55 5.76 59,480
03/05/2015 5.57 5.75 5.568 5.75 21,048
03/04/2015 5.5 5.6499 5.5 5.55 5,432
03/03/2015 5.41 5.66 5.37 5.41 10,740
03/02/2015 5.52 5.57 5.47 5.57 7,924
02/27/2015 5.45 5.55 5.31 5.55 7,061
02/26/2015 5.2701 5.5499 5.2701 5.45 10,255
02/25/2015 5.56 5.56 4.9 5.5 20,534
02/24/2015 5.261 5.47 5.261 5.4602 8,242
02/23/2015 5.44 5.45 5.26 5.38 7,120
02/20/2015 5.59 5.59 5.36 5.36 13,883
02/19/2015 5.58 5.69 5.49 5.69 37,563
02/18/2015 5.49 5.58 5.47 5.58 18,000
02/17/2015 5.38 5.48 5.34 5.48 21,614
02/13/2015 5.25 5.35 5.21 5.34 23,898
02/12/2015 5.14 5.25 5.1 5.23 48,365
02/11/2015 5.09 5.14 5.04 5.14 7,344
02/10/2015 4.83 5.09 4.83 5 23,608
02/09/2015 5.09 5.19 4.52 4.75 72,004
02/06/2015 5.07 5.07 4.88 4.93 11,448
02/05/2015 4.81 5.06 4.81 5.05 12,467
02/04/2015 4.7919 4.7919 4.78 4.78 1,290
02/03/2015 4.78 4.95 4.78 4.9373 5,476
02/02/2015 4.93 4.95 4.88 4.93 4,477
01/30/2015 4.94 5.07 4.92 4.97 11,595
01/29/2015 4.83 5.05 4.67 4.92 13,348
01/28/2015 4.66 5 4.66 4.89 11,118
01/27/2015 4.72 4.74 4.63 4.73 2,651
01/26/2015 4.9332 4.94 4.7301 4.76 6,002
01/23/2015 4.78 4.79 4.7 4.72 12,765
01/22/2015 4.77 4.94 4.75 4.9 9,070
01/21/2015 4.85 4.93 4.76 4.76 2,546
01/20/2015 4.8 4.85 4.8 4.82 3,627
01/16/2015 4.77 4.81 4.58 4.75 10,818
01/15/2015 4.94 4.94 4.57 4.627 16,775
01/14/2015 4.835 5.08 4.78 4.92 9,519
01/13/2015 4.82 5.09 4.791 4.82 15,000
01/12/2015 5.04 5.04 4.9244 4.95 11,205
01/09/2015 4.97 5.01 4.7701 4.98 22,858
01/08/2015 4.867 4.97 4.83 4.89 10,106
01/07/2015 4.73 4.8899 4.7 4.8 15,081
01/06/2015 4.75 4.81 4.75 4.75 4,770
01/05/2015 4.7 4.747 4.7 4.747 3,264
01/02/2015 4.7 4.7252 4.7 4.7 1,626
12/31/2014 4.779 4.779 4.65 4.7 31,163
12/30/2014 4.66 4.78 4.65 4.77 5,493
12/29/2014 4.65 4.81 4.65 4.78 17,619
12/26/2014 4.63 4.69 4.57 4.6 42,824
12/24/2014 4.55 4.65 4.55 4.62 17,886
12/23/2014 4.48 4.57 4.45 4.55 84,621
12/22/2014 4.57 4.57 4.5 4.5 25,651
12/19/2014 4.43 4.59 4.42 4.59 32,256
12/18/2014 4.42 4.49 4.324 4.46 63,163
12/17/2014 4.34 4.5 4.3 4.49 26,947
12/16/2014 4.3 4.41 4.3 4.37 8,336
12/15/2014 4.31 4.42 4.18 4.29 43,541
12/12/2014 4.4644 4.4644 4.28 4.309 8,768
12/11/2014 4.378 4.506 4.35 4.4 12,211
12/10/2014 4.5 4.55 4.31 4.47 14,227
12/09/2014 4.54 4.54 4.5 4.53 7,852
12/08/2014 4.61 4.62 4.529 4.56 18,203
12/05/2014 4.56 4.6199 4.5 4.55 23,468
12/04/2014 4.53 4.68 4.38 4.51 60,553
12/03/2014 4.64 4.64 4.46 4.59 16,067
12/02/2014 4.42 4.64 4.42 4.59 6,668
12/01/2014 4.53 4.54 4.5 4.54 11,151
11/28/2014 4.5 4.56 4.5 4.51 3,959
11/26/2014 4.54 4.59 4.43 4.51 27,477
11/25/2014 4.46 4.64 4.37 4.5 42,840
11/24/2014 4.4 4.6 4.4 4.4 37,845
11/21/2014 4.43 4.51 4.4 4.41 20,634
11/20/2014 4.5 4.67 4.4 4.51 21,377
11/19/2014 4.56 4.62 4.4 4.56 37,866
11/18/2014 4.5 4.6 4.45 4.56 24,460
11/17/2014 4.37 4.6 4.37 4.52 14,729
11/14/2014 4.3 4.4699 4.29 4.4284 21,902
11/13/2014 4.44 4.46 4.34 4.41 16,899
11/12/2014 4.28 4.506 4.28 4.36 22,125
11/11/2014 4.3 4.51 4.2848 4.2848 28,336
11/10/2014 4.401 4.5 4.2301 4.337 25,452
11/07/2014 4.22 4.5872 4.22 4.56 11,222
11/06/2014 4.28 4.28 4.16 4.18 19,446
11/05/2014 4.281 4.44 4.11 4.32 30,202
11/04/2014 4.3399 4.3668 4.26 4.26 24,801
11/03/2014 4.3392 4.415 4.3285 4.35 11,854
10/31/2014 4.26 4.29 4.25 4.28 7,624
10/30/2014 4.31 4.4 4.27 4.29 13,093
10/29/2014 4.4499 4.4499 4.22 4.281 11,075
10/28/2014 4.29 4.53 4.29 4.45 30,571
10/27/2014 4.06 4.26 4.06 4.23 21,269
10/24/2014 3.98 4.29 3.98 4.23 77,137
10/23/2014 4.4 4.46 4.35 4.35 16,499
10/22/2014 4.49 4.7 4.35 4.39 71,898
10/21/2014 4.49 4.54 4.41 4.54 17,934
10/20/2014 4.5 4.5 4.29 4.37 11,569
10/17/2014 4.49 4.49 4.26 4.32 2,560
10/16/2014 4.37 4.47 4.37 4.47 29,276
10/15/2014 4.15 4.45 4.12 4.45 19,883
10/14/2014 4.1 4.19 4.08 4.19 32,320
10/13/2014 4.03 4.19 3.9901 4.1 29,200
10/10/2014 4.3 4.3 4 4.07 35,880
10/09/2014 4.3 4.35 4.26 4.31 13,265
10/08/2014 4.43 4.555 4.3 4.42 19,820
10/07/2014 4.63 4.73 4.37 4.39 25,130
10/06/2014 4.5 4.8 4.5 4.56 14,976
10/03/2014 4.55 4.58 4.38 4.425 33,080
10/02/2014 4.74 4.75 4.56 4.57 16,176
10/01/2014 4.71 4.78 4.67 4.705 15,092
09/30/2014 4.77 4.86 4.7 4.7 27,832
09/29/2014 4.52 4.75 4.5106 4.705 23,044
09/26/2014 4.65 4.74 4.5 4.58 23,154
09/25/2014 4.723 4.785 4.66 4.7 34,234
09/24/2014 4.84 4.9 4.7 4.72 41,933
09/23/2014 4.74 4.89 4.74 4.87 51,898
09/22/2014 4.62 4.84 4.54 4.7 59,278
09/19/2014 4.44 4.71 4.44 4.63 112,211
09/18/2014 4.44 4.8 4.44 4.55 59,995
09/17/2014 4.41 4.41 4.31 4.35 33,170
09/16/2014 4.42 4.75 4.27 4.33 132,955
09/15/2014 5.5 5.5 4.4 4.42 181,809
09/12/2014 4.94 5 4.94 4.96 39,638
09/11/2014 4.73 4.98 4.73 4.91 84,840
09/10/2014 4.98 5.25 4.87 4.89 21,691
09/09/2014 5.28 5.29 4.87 4.95 49,381
09/08/2014 5.35 5.42 5.24 5.24 18,259
09/05/2014 5.35 5.43 5.3 5.31 55,064
09/04/2014 5.01 5.5999 5.01 5.38 163,791
09/03/2014 5.01 5.15 4.92 4.92 58,645
09/02/2014 4.97 5 4.86 4.92 66,703
08/29/2014 4.97 5.01 4.97 4.97 42,398
08/28/2014 4.86 4.97 4.86 4.94 13,406
08/27/2014 5.1 5.1499 4.87 4.97 33,136
*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?