NSSC - NAPCO SECURITY TECHNOLOGIES, INC
38.29
-1.920 -5.014%
Share volume: 326,507
Last Updated: 05-12-2026
Electronic Equipment/Communication Equipment:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$40.21
-1.92
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $39.93 | $39.93 | $39.93 | $39.93 | $38.17 | $38.17 | $38.29 | $38.29 | 326,507 | $326,507.00 |
| 05-11-2026 | $40.77 | $40.77 | $41.12 | $41.12 | $39.96 | $39.96 | $40.21 | $40.21 | 365,852 | $365,852.00 |
| 05-08-2026 | $42.06 | $42.06 | $42.06 | $42.06 | $40.52 | $40.52 | $40.82 | $40.82 | 344,047 | $344,047.00 |
| 05-07-2026 | $41.60 | $41.60 | $42.61 | $42.61 | $41.05 | $41.05 | $41.58 | $41.58 | 584,304 | $584,304.00 |
| 05-06-2026 | $42.49 | $42.49 | $42.59 | $42.59 | $40.81 | $40.81 | $41.24 | $41.24 | 348,900 | $348,900.00 |
| 05-05-2026 | $39.61 | $39.61 | $42.20 | $42.20 | $39.59 | $39.59 | $41.82 | $41.82 | 686,537 | $686,537.00 |
| 05-04-2026 | $46.14 | $46.14 | $46.52 | $46.52 | $39.16 | $39.16 | $39.61 | $39.61 | 1,045,517 | $1,045,517.00 |
| 05-01-2026 | $46.85 | $46.85 | $47.20 | $47.20 | $46.00 | $46.00 | $46.72 | $46.72 | 291,556 | $291,556.00 |
| 04-30-2026 | $45.45 | $45.45 | $46.78 | $46.78 | $45.05 | $45.05 | $46.75 | $46.75 | 233,284 | $233,284.00 |
| 04-29-2026 | $45.62 | $45.62 | $45.67 | $45.67 | $44.76 | $44.76 | $45.18 | $45.18 | 278,841 | $278,841.00 |