Quantcast
NSSC

NAPCO Security Technologies, Inc. Common Stock Historical Stock Prices

$15.18
*  
0.59
3.74%
Get NSSC Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading NSSC now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NSSC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 15.83 15.83 14.237 15.18 41,485
01/23/2019 15.83 15.83 14.237 15.18 41,485
01/22/2019 16.7 16.7 15.76 15.77 27,602
01/18/2019 16.42 16.82 16.41 16.71 55,733
01/17/2019 16.11 16.57 16.11 16.31 14,924
01/16/2019 16.34 16.5623 16.09 16.19 22,816
01/15/2019 15.66 16.35 15.415 16.28 31,537
01/14/2019 15.95 16.05 15.65 15.65 21,477
01/11/2019 15.3 16.25 15.3 15.95 59,752
01/10/2019 15.11 15.4595 15.03 15.31 28,660
01/09/2019 15 15.27 14.83 14.98 31,366
01/08/2019 14.91 15.48 14.66 15 35,817
01/07/2019 14.83 15.4342 14.54 14.92 36,476
01/04/2019 14.81 15.4955 14.3 14.84 41,366
01/03/2019 15.35 15.46 14.51 14.61 26,793
01/02/2019 15.48 15.9 15.1 15.52 41,441
12/31/2018 15.32 15.79 14.8 15.75 30,107
12/28/2018 15.1 15.9363 14.92 15.37 40,264
12/27/2018 14.45 15.24 14.45 15.08 40,391
12/26/2018 14.05 15.94 14.03 15.24 31,385
12/24/2018 13.94 14.69 13.81 13.86 28,192
12/21/2018 14.26 14.8 13.77 14.15 102,131
12/20/2018 15.01 15.34 14.1 14.25 76,795
12/19/2018 15.53 15.85 14.3479 15 50,372
12/18/2018 15.03 16.14 15.03 15.53 64,053
12/17/2018 15.3 15.69 14.96 15.1 37,124
12/14/2018 15.52 15.76 15.25 15.36 18,725
12/13/2018 16.11 16.2 15.7 15.75 15,198
12/12/2018 16.19 16.7444 15.89 16.11 18,965
12/11/2018 15.42 16.61 15.3 16.2 25,256
12/10/2018 15.91 16.08 15.3 16.08 31,347
12/07/2018 16.23 16.54 15.72 15.92 17,718
12/06/2018 16.09 16.72 16.07 16.24 17,093
12/04/2018 16.79 17.07 16 16.23 15,887
12/03/2018 16.79 16.79 16.06 16.7 22,493
11/30/2018 16.46 16.72 16.08 16.54 19,978
11/29/2018 16.32 16.6599 16.17 16.45 12,302
11/28/2018 16.14 16.42 15.93 16.33 27,227
11/27/2018 15.86 16.23 15.86 16.06 15,650
11/26/2018 16.24 16.24 15.7356 16.03 34,048
11/23/2018 15.87 17.25 15.87 16.25 9,536
11/21/2018 16.09 16.2499 15.76 16.11 11,216
11/20/2018 16.7 16.9633 15.95 16.08 31,567
11/19/2018 17.17 17.17 16.63 16.76 33,163
11/16/2018 16.71 17.28 16.24 17.11 45,159
11/15/2018 16.63 16.9552 16.63 16.83 30,427
11/14/2018 16.96 16.96 16.4217 16.7 47,862
11/13/2018 17.15 17.15 16.605 16.85 66,152
11/12/2018 17.35 17.35 16.81 16.97 61,231
11/09/2018 17.25 17.45 16.1504 17.32 41,226
11/08/2018 16.95 17.51 16.68 17.38 67,960
11/07/2018 17.08 17.74 16.24 16.82 77,304
11/06/2018 15.65 17.11 15.65 17 118,398
11/05/2018 15.5 15.85 15.04 15.73 69,212
11/02/2018 14.41 15.34 14.3004 15.06 52,306
11/01/2018 14.09 14.445 14.08 14.42 34,053
10/31/2018 14.12 14.5 13.95 14.07 47,092
10/30/2018 13.79 14.17 13.6781 13.94 42,228
10/29/2018 13.85 14.055 13.52 13.75 43,000
10/26/2018 13.8 14.12 13.585 13.69 29,715
10/25/2018 13.84 14.21 13.79 14.06 32,563
10/24/2018 14.32 14.42 13.71 13.75 42,374
10/23/2018 13.82 14.45 13.5431 14.24 42,395
*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?

Smart Portfolio