43.32
price up icon4.61%   +1.91
pre-market  Pre-market:  43.48   0.16   +0.37%
loading

NAPCO Security Technologies Inc Stock (NSSC) Price History

The historical daily chart and data for NAPCO Security Technologies Inc stock (NSSC), adjusted for splits and dividends, show that the latest closing stock price as of April 23, 2024, is $43.32.
  • NAPCO Security Technologies Inc all-time high stock price is $46.26, occurred on February 12, 2024.
  • The lowest NAPCO Security Technologies Inc stock price recorded was $1.99 on October 24, 2014. Since then, NAPCO Security Technologies Inc's stock price has risen over 2,077% to $43.32 now.
  • The 52-week high stock price for NSSC is $46.26, representing a 6.79% increase from the current share price, occurred on February 12, 2024.
  • The 52-week low stock price for NSSC is $17.76, indicating a -59.00% decrease from the current share price, occurred on November 01, 2023.
  • The closing price of NAPCO Security Technologies Inc (NSSC) stock in the beginning of 2023 was $24.43. The stock closed the year at $27.48, a gain of over 12.46% for the year.
The table below shows more information about NSSC historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2024 $43.37 $41.42 $1.95 713,086.0 +4.61%
Apr 22, 2024 $41.55 $40.10 $1.45 353,175.0 +3.47%
Apr 19, 2024 $40.08 $39.00 $1.08 702,205.0 +0.73%
Apr 18, 2024 $39.77 $38.74 $1.03 245,212.0 +1.85%
Apr 17, 2024 $39.41 $38.58 $0.825 232,563.0 +0.41%
Apr 16, 2024 $39.03 $37.84 $1.19 302,100.0 -0.28%
Apr 15, 2024 $39.63 $38.71 $0.92 281,694.0 +0.49%
Apr 12, 2024 $39.04 $38.00 $1.04 170,744.0 -0.89%
Apr 11, 2024 $39.52 $38.64 $0.885 182,307.0 -0.71%
Apr 10, 2024 $40.38 $39.24 $1.14 216,038.0 -3.00%
Apr 09, 2024 $41.36 $40.06 $1.30 343,661.0 -1.43%
Apr 08, 2024 $41.72 $40.98 $0.74 138,781.0 +0.96%
Apr 05, 2024 $41.79 $40.03 $1.76 348,219.0 +1.01%
Apr 04, 2024 $41.03 $40.06 $0.975 289,933.0 +1.66%
Apr 03, 2024 $40.15 $39.18 $0.9699 301,631.0 +1.02%
Apr 02, 2024 $39.56 $38.54 $1.02 268,452.0 -0.93%
Apr 01, 2024 $40.65 $39.66 $0.99 184,103.0 -1.10%
Mar 28, 2024 $40.48 $39.70 $0.775 223,745.0 -0.25%
Mar 27, 2024 $40.27 $39.66 $0.615 223,159.0 +1.56%
Mar 26, 2024 $40.38 $39.47 $0.91 320,342.0 -0.28%

NAPCO Security Technologies Inc Stock (NSSC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of NAPCO Security Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NSSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NAPCO Security Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

NAPCO Security Technologies Inc Stock (NSSC) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $43.37 $37.84 $5.53 5,986,990.0 +7.87%
Mar, 2024 $45.91 $37.74 $8.17 9,913,242.0 -10.82%
Feb, 2024 $46.26 $34.80 $11.46 7,685,185.0 +29.58%
Jan, 2024 $36.05 $31.27 $4.78 3,914,696.0 +1.46%

NAPCO Security Technologies Inc Stock (NSSC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.07 $30.28 $5.79 6,794,699.0 +11.93%
Nov, 2023 $30.70 $17.76 $12.94 11,969,086.0 +66.58%
Oct, 2023 $22.58 $17.94 $4.64 6,259,866.0 -17.44%
Sep, 2023 $25.12 $21.55 $3.57 7,828,798.0 -10.21%
Aug, 2023 $39.01 $20.02 $18.99 31,037,897.0 -33.88%
Jul, 2023 $38.20 $33.27 $4.93 6,049,038.0 +8.17%
Jun, 2023 $41.25 $34.49 $6.76 7,654,190.0 -6.83%
May, 2023 $39.53 $26.74 $12.79 13,103,332.0 +19.97%
Apr, 2023 $37.78 $30.06 $7.72 7,493,102.0 -17.51%
Mar, 2023 $39.22 $29.61 $9.61 12,179,018.0 +18.92%
Feb, 2023 $36.78 $28.62 $8.16 8,638,454.0 +9.08%
Jan, 2023 $31.48 $25.78 $5.70 3,111,638.0 +5.42%

NAPCO Security Technologies Inc Stock (NSSC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $27.56 $25.27 $2.29 3,961,016.0 +4.17%
Nov, 2022 $28.77 $24.24 $4.53 5,200,135.0 -7.18%
Oct, 2022 $30.20 $26.36 $3.84 4,662,391.0 -2.27%
Sep, 2022 $31.30 $27.96 $3.34 4,666,806.0 -1.96%
Aug, 2022 $30.04 $24.53 $5.51 4,371,840.0 +15.59%
Jul, 2022 $26.68 $19.74 $6.94 2,884,978.0 +24.62%
Jun, 2022 $21.71 $18.64 $3.07 2,018,405.0 +5.00%
May, 2022 $19.75 $15.60 $4.15 2,196,190.0 +12.06%
Apr, 2022 $21.29 $17.06 $4.23 1,525,189.0 -14.72%
Mar, 2022 $21.69 $19.04 $2.65 2,174,417.0 +0.64%
Feb, 2022 $21.38 $15.39 $5.99 3,352,094.0 -1.92%
Jan, 2022 $25.15 $19.06 $6.09 3,388,069.0 -16.81%
security_protection_services CXW
$15.13
price up icon 1.27%
security_protection_services GEO
$14.99
price up icon 0.87%
$4.19
price up icon 7.99%
security_protection_services BRC
$59.03
price up icon 0.63%
$19.78
price up icon 2.59%
Cap:     |  Volume (24h):