NSSC - NAPCO Security Technologies Inc
45.29
-0.380 -0.839%
Share volume: 217,890
Last Updated: 04-22-2026
Electronic Equipment/Communication Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$45.67
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $45.80 | $45.80 | $46.10 | $46.10 | $44.88 | $44.88 | $45.29 | $45.29 | 217,890 | $217,890.00 |
| 04-21-2026 | $45.89 | $45.89 | $46.45 | $46.45 | $45.48 | $45.48 | $45.67 | $45.67 | 308,823 | $308,823.00 |
| 04-20-2026 | $45.38 | $45.38 | $46.27 | $46.27 | $45.36 | $45.36 | $45.91 | $45.91 | 275,298 | $275,298.00 |
| 04-17-2026 | $45.52 | $45.52 | $46.05 | $46.05 | $44.75 | $44.75 | $45.38 | $45.38 | 300,220 | $300,220.00 |
| 04-16-2026 | $44.21 | $44.21 | $44.74 | $44.74 | $43.83 | $43.83 | $44.69 | $44.69 | 245,884 | $245,884.00 |
| 04-15-2026 | $43.90 | $43.90 | $44.31 | $44.31 | $43.35 | $43.35 | $44.21 | $44.21 | 221,011 | $221,011.00 |
| 04-14-2026 | $44.59 | $44.59 | $45.09 | $45.09 | $43.49 | $43.49 | $44.17 | $44.17 | 345,580 | $345,580.00 |
| 04-13-2026 | $42.50 | $42.50 | $44.03 | $44.03 | $42.41 | $42.41 | $44.00 | $44.00 | 324,133 | $324,133.00 |
| 04-10-2026 | $42.24 | $42.24 | $42.86 | $42.86 | $41.81 | $41.81 | $42.75 | $42.75 | 312,744 | $312,744.00 |
| 04-09-2026 | $42.40 | $42.40 | $42.71 | $42.71 | $41.96 | $41.96 | $42.08 | $42.08 | 334,142 | $334,142.00 |