Home > Quotes > NSSC > Historical Prices
NSSC

NAPCO Security Technologies, Inc. Historical Stock Prices

$4.37
*  
0.01
  negative  
0.23%
Get NSSC Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.40  4.45  4.361  4.37 26,557
05/20/2013 4.31 4.44 4.3 4.36 12,679
05/17/2013 4.2806 4.39 4.2601 4.29 7,476
05/16/2013 4.25 4.35 4.25 4.34 21,478
05/15/2013 4.2 4.3 4.01 4.3 71,508
05/14/2013 4.33 4.36 4.235 4.25 34,760
05/13/2013 4.35 4.35 4.24 4.31 26,610
05/10/2013 4.4 4.4 4.35 4.35 9,794
05/09/2013 4.38 4.392 4.35 4.39 5,134
05/08/2013 4.4 4.4168 4.35 4.35 27,195
05/07/2013 4.4 4.4 4.38 4.4 29,941
05/06/2013 4.4 4.4199 4.35 4.4 58,097
05/03/2013 4.4 4.45 4.4 4.4 38,805
05/02/2013 4.359 4.4 4.3112 4.34 14,902
05/01/2013 4.41 4.41 4.25 4.32 65,816
04/30/2013 4.2 4.24 4.151 4.24 15,229
04/29/2013 4.13 4.2 4.12 4.2 12,299
04/26/2013 4.14 4.19 4.1 4.11 12,462
04/25/2013 4.17 4.2 4.1 4.1 15,201
04/24/2013 4.13 4.17 4.031 4.13 25,970
04/23/2013 4.05 4.05 4.02 4.02 3,082
04/22/2013 4.02 4.05 4.02 4.02 2,625
04/19/2013 4.05 4.05 4.02 4.02 6,353
04/18/2013 4.05 4.05 3.984 4.04 10,263
04/17/2013 4.02 4.05 4.01 4.04 17,146
04/16/2013 4.02 4.024 4.01 4.02 8,001
04/15/2013 3.98 4.0199 3.98 4.01 16,868
04/12/2013 3.99 4.02 3.98 4.0101 86,430
04/11/2013 3.95 4.02 3.95 4.02 14,379
04/10/2013 3.97 4 3.9 3.95 31,109
04/09/2013 3.94 3.96 3.9 3.91 7,200
04/08/2013 4 4 3.85 3.91 9,545
04/05/2013 3.97 3.99 3.97 3.99 7,594
04/04/2013 4 4 3.93 3.95 13,632
04/03/2013 4 4.016 3.95 3.95 18,701
04/02/2013 4 4.02 4 4 1,865
04/01/2013 3.96 4.016 3.9501 4 14,169
03/28/2013 4.02 4.02 3.94 4 33,103
03/27/2013 4 4.02 3.99 4.02 6,182
03/26/2013 4 4.02 3.69 4.02 31,575
03/25/2013 3.95 4.05 3.95 3.97 5,904
03/22/2013 4 4.05 3.99 4 13,225
03/21/2013 4.05 4.08 4.0299 4.0299 17,647
03/20/2013 4.04 4.0501 4.04 4.05 29,347
03/19/2013 4.05 4.05 4.03 4.0399 2,385
03/18/2013 4.02 4.023 4.02 4.02 17,066
03/15/2013 4.05 4.05 4.01 4.02 5,201
03/14/2013 4.02 4.04 4.02 4.04 4,466
03/13/2013 4 4.1 3.99 4.07 9,850
03/12/2013 4 4.02 4 4.01 17,357
03/11/2013 4.02 4.09 3.81 4.09 17,485
03/08/2013 3.98 4 3.95 3.98 14,755
03/07/2013 3.89 3.99 3.86 3.93 47,927
03/06/2013 3.85 3.87 3.84 3.85 8,722
03/05/2013 3.85 3.86 3.75 3.84 17,406
03/04/2013 3.82 3.8499 3.75 3.8 10,683
03/01/2013 3.79 3.85 3.77 3.77 4,375
02/28/2013 3.79 3.79 3.75 3.7699 6,100
02/27/2013 3.75 3.75 3.74 3.75 12,501
02/26/2013 3.81 3.81 3.61 3.77 32,940
02/25/2013 3.6401 3.77 3.64 3.76 33,872
02/22/2013 3.6 3.68 3.51 3.6775 64,854
02/21/2013 3.6 3.6001 3.6 3.6001 600
02/20/2013 3.63 3.63 3.63 3.63 100
02/19/2013 3.6 3.65 3.53 3.62 9,250
02/15/2013 3.61 3.61 3.6 3.6 2,301
02/14/2013 3.6 3.63 3.6 3.62 17,404
02/13/2013 3.57 3.6 3.57 3.59 6,289
02/12/2013 3.62 3.63 3.49 3.55 301,614
02/11/2013 3.5 3.64 3.31 3.498 36,024
02/08/2013 3.52 3.58 3.49 3.5245 11,353
02/07/2013 3.6 3.61 3.53 3.59 16,900
02/06/2013 3.6 3.6 3.6 3.6 100
02/05/2013 3.672 3.672 3.6 3.6 7,830
02/04/2013 3.607 3.607 3.57 3.57 5,762
02/01/2013 3.61 3.61 3.59 3.6 8,780
01/31/2013 3.61 3.61 3.6 3.6 800
01/30/2013 3.6 3.68 3.6 3.6 800
01/29/2013 3.6 3.64 3.6 3.616 1,825
01/28/2013 3.6 3.6 3.59 3.6 11,750
01/25/2013 3.6 3.6025 3.6 3.6 19,745
01/24/2013 3.61 3.61 3.6 3.61 7,401
01/23/2013 3.62 3.62 3.58 3.6 8,121
01/22/2013 3.61 3.61 3.6 3.6 3,409
01/18/2013 3.61 3.61 3.61 3.61 200
01/17/2013 3.61 3.663 3.6 3.6 12,632
01/16/2013 3.6 3.6018 3.6 3.6018 7,042
01/15/2013 3.6 3.68 3.6 3.68 11,900
01/14/2013 3.6 3.672 3.6 3.64 3,511
01/11/2013 3.65 3.65 3.6 3.63 2,774
01/10/2013 3.61 3.65 3.61 3.65 900
01/09/2013 3.57 3.57 3.57 3.57 00
01/08/2013 3.58 3.65 3.55 3.57 5,064
01/07/2013 3.55 3.61 3.55 3.5811 13,178
01/04/2013 3.6 3.62 3.55 3.59 4,354
01/03/2013 3.69 3.69 3.51 3.643 17,648
01/02/2013 3.64 3.64 3.64 3.64 00
12/31/2012 3.61 3.7 3.58 3.64 22,923
12/28/2012 3.57 3.6999 3.57 3.66 16,221
12/27/2012 3.52 3.57 3.52 3.57 17,183
12/26/2012 3.6 3.63 3.4 3.5 16,854
12/24/2012 3.5 3.6 3.5 3.55 6,091
12/21/2012 3.45 3.5 3.445 3.5 24,000
12/20/2012 3.4 3.46 3.4 3.45 8,619
12/19/2012 3.4 3.45 3.4 3.4 14,751
12/18/2012 3.35 3.474 3.35 3.43 18,600
12/17/2012 3.4 3.405 3.35 3.36 7,068
12/14/2012 3.37 3.37 3.35 3.35 933
12/13/2012 3.3514 3.41 3.3514 3.405 14,130
12/12/2012 3.39 3.408 3.3501 3.408 475
12/11/2012 3.42 3.42 3.35 3.41 18,201
12/10/2012 3.38 3.38 3.35 3.35 8,600
12/07/2012 3.37 3.38 3.35 3.38 5,950
12/06/2012 3.35 3.4 3.35 3.4 8,363
12/05/2012 3.35 3.36 3.32 3.327 26,300
12/04/2012 3.35 3.3607 3.35 3.35 9,685
12/03/2012 3.35 3.38 3.35 3.35 11,876
11/30/2012 3.3 3.37 3.28 3.37 19,093
11/29/2012 3.15 3.27 3.15 3.27 15,788
11/28/2012 3.1 3.1772 3.1 3.1772 12,835
11/27/2012 3.1 3.1041 3.1 3.1 10,499
11/26/2012 3.1 3.13 3.1 3.12 10,794
11/23/2012 3.11 3.11 3.11 3.11 200
11/21/2012 3.1 3.15 3.1 3.11 17,524
11/20/2012 3.1 3.1 3.1 3.1 2,000
11/19/2012 3.11 3.18 3.1 3.16 2,200
11/16/2012 3.1 3.18 3 3.18 18,693
11/15/2012 3.07 3.13 2.99 3.089 15,286
11/14/2012 3.1 3.23 2.9 3.14 105,086
11/13/2012 3.12 3.18 3.1 3.11 11,400
11/12/2012 3.12 3.29 3.12 3.15 21,139
11/09/2012 3.35 3.4 3.25 3.27 28,060
11/08/2012 3.39 3.4 3.3 3.4 4,647
11/07/2012 3.3 3.3899 3.3 3.3 17,986
11/06/2012 3.36 3.36 3.28 3.35 2,746
11/05/2012 3.36 3.4 3.35 3.36 3,760
11/02/2012 3.27 3.3883 3.27 3.3883 2,000
11/01/2012 3.4 3.4 3.29 3.29 8,011
10/31/2012 3.35 3.39 3.25 3.39 18,186
10/26/2012 3.35 3.44 3.35 3.4 36,839
10/25/2012 3.3 3.35 3.3 3.35 2,759
10/24/2012 3.39 3.39 3.27 3.31 9,927
10/23/2012 3.29 3.38 3.26 3.38 9,300
10/22/2012 3.38 3.43 3.3 3.35 83,347
10/19/2012 3.45 3.45 3.35 3.3517 7,263
10/18/2012 3.4 3.4799 3.4 3.42 3,720
10/17/2012 3.4 3.43 3.3699 3.43 31,463
10/16/2012 3.48 3.49 3.37 3.47 5,444
10/15/2012 3.43 3.465 3.35 3.43 7,410
10/12/2012 3.4665 3.4665 3.35 3.46 4,950
10/11/2012 3.48 3.48 3.41 3.48 5,707
10/10/2012 3.44 3.48 3.41 3.4226 3,780
10/09/2012 3.41 3.48 3.36 3.36 15,656
10/08/2012 3.46 3.48 3.44 3.48 5,900
10/05/2012 3.4 3.48 3.4 3.48 13,466
10/04/2012 3.39 3.47 3.35 3.36 11,528
10/03/2012 3.39 3.4 3.35 3.4 2,350
10/02/2012 3.37 3.44 3.35 3.4399 12,095
10/01/2012 3.35 3.43 3.35 3.42 600
09/28/2012 3.3 3.38 3.3 3.37 5,880
09/27/2012 3.38 3.3899 3.3 3.31 7,888
09/26/2012 3.45 3.45 3.3 3.3 22,700
09/25/2012 3.44 3.47 3.42 3.42 28,000
09/24/2012 3.38 3.44 3.3101 3.44 18,910
09/21/2012 3.44 3.44 3.3 3.41 14,453
09/20/2012 3.4 3.4183 3.3 3.4 32,854
09/19/2012 3.1 3.38 3.1 3.34 32,880
09/18/2012 3.2 3.3 3.15 3.15 16,518
09/17/2012 3.14 3.3 3.1 3.1783 6,284
09/14/2012 3.12 3.18 3.1 3.1023 4,782
09/13/2012 3.04 3.09 3.01 3.09 3,962
09/12/2012 3 3.05 2.98 3.01 56,220
09/11/2012 3.17 3.2 2.95 2.98 32,391
09/10/2012 3.32 3.4 3.1 3.145 45,676
09/07/2012 3.31 3.34 3.23 3.32 5,700
09/06/2012 3.34 3.34 3.2 3.34 25,250
09/05/2012 3.25 3.35 3.25 3.34 8,034
09/04/2012 3.27 3.44 2.937 3.209 21,601
08/31/2012 3.2601 3.2601 3.25 3.25 5,493
08/30/2012 3.29 3.29 3.25 3.25 7,070
08/29/2012 3.27 3.39 3.25 3.29 6,100
08/28/2012 3.27 3.5 3.25 3.27 23,196
08/27/2012 3.17 3.38 3.14 3.2511 38,732
08/24/2012 3.1 3.18 3.1 3.15 18,975
08/23/2012 3.1 3.1 3.09 3.1 41,447
08/22/2012 3.05 3.0501 3.05 3.0501 2,140
08/21/2012 3.05 3.08 3.05 3.08 9,871
08/20/2012 3.05 3.09 3.05 3.08 8,342
08/17/2012 3.04 3.09 2.99 3.09 3,446
08/16/2012 3.04 3.04 2.98 2.98 2,425
08/15/2012 3.02 3.02 2.98 2.98 600
08/14/2012 3.01 3.05 2.98 2.98 1,450
08/13/2012 2.98 3.03 2.98 3.02 1,200
08/10/2012 2.99 3.03 2.98 3.03 300
08/09/2012 3 3 2.9 2.98 19,185
08/08/2012 3 3 2.97 2.98 19,420
08/07/2012 2.99 3.05 2.98 2.98 20,336
08/06/2012 3 3.08 2.98 2.98 5,200
08/03/2012 2.98 2.99 2.98 2.98 20,071
08/02/2012 2.99 2.99 2.99 2.99 00
08/01/2012 3 3 2.98 2.99 5,386
07/31/2012 2.98 2.99 2.98 2.98 10,100
07/30/2012 3 3 2.97 2.97 11,965
07/27/2012 2.95 2.99 2.95 2.99 407
07/26/2012 2.99 3 2.95 2.96 2,064
07/25/2012 2.95 2.98 2.95 2.98 2,123
07/24/2012 2.95 3 2.95 3 1,700
07/23/2012 2.95 2.9501 2.921 2.93 10,977
07/20/2012 2.95 2.9752 2.95 2.9752 550
07/19/2012 2.97 2.98 2.965 2.9799 6,200
07/18/2012 2.97 2.98 2.97 2.98 510
07/17/2012 2.95 2.98 2.95 2.959 2,060
07/16/2012 2.95 2.9608 2.94 2.95 15,428
07/13/2012 2.94 2.94 2.94 2.94 3,547
07/12/2012 2.9 2.94 2.9 2.9 1,455
07/11/2012 2.98 2.98 2.94 2.95 8,651
07/10/2012 2.98 2.98 2.95 2.95 9,302
07/09/2012 2.95 2.98 2.95 2.95 6,055
07/06/2012 2.9 2.963 2.9 2.93 2,098
07/05/2012 2.9 2.94 2.9 2.93 2,898
07/03/2012 2.9 2.9 2.9 2.9 14,695
07/02/2012 2.9 2.97 2.9 2.9 33,695
06/29/2012 2.95 2.97 2.9 2.94 36,273
06/28/2012 2.88 2.92 2.87 2.92 16,116
06/27/2012 2.9 2.99 2.87 2.98 44,125
06/26/2012 2.85 2.94 2.82 2.94 33,095
06/25/2012 2.85 3.1 2.83 2.87 49,005
06/22/2012 2.87 2.94 2.76 2.82 36,581
06/21/2012 2.97 2.98 2.86 2.86 24,040
06/20/2012 2.9734 3 2.9734 3 400
06/19/2012 2.98 3.03 2.97 3.03 3,055
06/18/2012 2.97 3.03 2.97 2.99 2,600
06/15/2012 2.9718 2.9718 2.89 2.96 12,315
06/14/2012 2.97 3.03 2.97 2.97 9,756
06/13/2012 3 3.03 2.97 2.97 9,860
06/12/2012 2.98 3.03 2.97 3.03 5,070
06/11/2012 3.05 3.05 2.95 2.96 6,534
06/08/2012 3.01 3.083 2.97 3.01 8,865
06/07/2012 2.98 3.06 2.98 3.06 58,813
06/06/2012 2.86 2.97 2.85 2.97 43,316
06/05/2012 2.85 2.9 2.85 2.9 24,290
06/04/2012 2.87 2.87 2.85 2.87 15,042
06/01/2012 2.9 2.979 2.82 2.82 29,681
05/31/2012 2.85 2.97 2.85 2.97 13,071
05/30/2012 2.89 2.9 2.85 2.88 22,203
05/29/2012 2.87 2.91 2.86 2.87 22,496
05/25/2012 2.86 2.92 2.85 2.87 9,126
05/24/2012 2.85 2.8948 2.84 2.87 34,948
05/23/2012 2.83 2.86 2.78 2.85 19,200
05/22/2012 2.76 2.908 2.75 2.89 30,484
05/21/2012 2.64 2.79 2.57 2.72 21,390
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.