NASDAQ:NSSC
NAPCO Security Technologies Stock Price (Quote)
$42.47
+0.720 (+1.72%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.84 | $45.35 | Friday, 3rd May 2024 NSSC stock ended at $42.47. This is 1.72% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.61% from a day low at $41.63 to a day high of $43.55. |
| 90 days | $37.74 | $46.26 | |
| 52 weeks | $17.76 | $46.26 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $42.47 | $43.55 | $41.63 | $42.47 | 695 139 |
| May 02, 2024 | $40.57 | $42.12 | $39.96 | $41.75 | 263 135 |
| May 01, 2024 | $40.69 | $41.13 | $40.14 | $40.20 | 299 910 |
| Apr 30, 2024 | $42.84 | $42.87 | $40.46 | $40.70 | 400 193 |
| Apr 29, 2024 | $44.05 | $44.57 | $43.04 | $43.12 | 216 354 |
| Apr 26, 2024 | $44.22 | $45.35 | $43.52 | $43.86 | 464 680 |
| Apr 25, 2024 | $43.44 | $43.44 | $42.54 | $43.38 | 346 090 |
| Apr 24, 2024 | $43.59 | $44.36 | $43.48 | $44.00 | 257 677 |
| Apr 23, 2024 | $41.42 | $43.37 | $41.42 | $43.32 | 712 750 |
| Apr 22, 2024 | $40.19 | $41.55 | $40.15 | $41.41 | 351 621 |
| Apr 19, 2024 | $39.53 | $40.08 | $39.00 | $40.02 | 695 918 |
| Apr 18, 2024 | $39.10 | $39.77 | $38.75 | $39.73 | 241 310 |
| Apr 17, 2024 | $39.14 | $39.41 | $38.58 | $39.01 | 230 984 |
| Apr 16, 2024 | $38.57 | $39.03 | $37.84 | $38.85 | 300 807 |
| Apr 15, 2024 | $38.98 | $39.63 | $38.71 | $38.96 | 278 755 |
| Apr 12, 2024 | $38.98 | $39.04 | $38.00 | $38.77 | 168 760 |
| Apr 11, 2024 | $39.28 | $39.53 | $38.64 | $39.12 | 171 126 |
| Apr 10, 2024 | $39.99 | $40.38 | $39.24 | $39.40 | 208 483 |
| Apr 09, 2024 | $41.36 | $41.36 | $40.06 | $40.62 | 341 012 |
| Apr 08, 2024 | $41.02 | $41.72 | $40.98 | $41.21 | 183 631 |
| Apr 05, 2024 | $40.32 | $41.75 | $40.10 | $40.82 | 313 592 |
| Apr 04, 2024 | $40.15 | $41.04 | $40.06 | $40.41 | 281 444 |
| Apr 03, 2024 | $39.18 | $40.15 | $39.18 | $39.75 | 291 606 |
| Apr 02, 2024 | $39.56 | $39.56 | $38.54 | $39.35 | 261 278 |
| Apr 01, 2024 | $39.95 | $40.65 | $39.66 | $39.72 | 184 103 |
