NSSC - NAPCO SECURITY TECHNOLOGIES, INC
41.16
-1.430 -3.474%
Share volume: 441,358
Last Updated: 03-06-2026
Electronic Equipment/Communication Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$42.59
-1.43
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $41.95 | $41.95 | $42.14 | $42.14 | $40.94 | $40.94 | $41.16 | $41.16 | 441,358 | $441,358.00 |
| 03-05-2026 | $42.79 | $42.79 | $44.21 | $44.21 | $42.21 | $42.21 | $42.59 | $42.59 | 1,069,211 | $1,069,211.00 |
| 03-04-2026 | $43.54 | $43.54 | $43.94 | $43.94 | $42.76 | $42.76 | $43.57 | $43.57 | 370,741 | $370,741.00 |
| 03-03-2026 | $43.51 | $43.51 | $43.63 | $43.63 | $42.21 | $42.21 | $43.23 | $43.23 | 433,348 | $433,348.00 |
| 03-02-2026 | $45.65 | $45.65 | $45.76 | $45.76 | $44.40 | $44.40 | $44.67 | $44.67 | 652,500 | $652,500.00 |
| 02-27-2026 | $46.18 | $46.18 | $46.67 | $46.67 | $45.55 | $45.55 | $46.61 | $46.61 | 1,048,401 | $1,048,401.00 |
| 02-26-2026 | $47.29 | $47.29 | $47.30 | $47.30 | $46.19 | $46.19 | $46.65 | $46.65 | 270,880 | $270,880.00 |
| 02-25-2026 | $46.46 | $46.46 | $47.26 | $47.26 | $45.50 | $45.50 | $47.23 | $47.23 | 358,492 | $358,492.00 |
| 02-24-2026 | $46.17 | $46.17 | $47.16 | $47.16 | $45.52 | $45.52 | $45.97 | $45.97 | 418,671 | $418,671.00 |
| 02-23-2026 | $45.55 | $45.55 | $45.92 | $45.92 | $44.48 | $44.48 | $45.87 | $45.87 | 445,503 | $445,503.00 |