NAPCO Security Technologies, Inc. - Common Stock (NSSC)
23.86
+0.27 (1.14%)
Napco Security Technologies, Inc. specializes in providing advanced security solutions, focusing on the design and manufacturing of high-quality security systems and products
The company offers a diverse range of offerings, including alarm and access control systems, video surveillance technology, and cloud-based security services. Napco serves both the residential and commercial markets, providing customizable security systems to meet varying client needs. With a commitment to innovation, the company continually develops new technologies and solutions to enhance safety and security for its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 23.30 | 24.11 | 23.00 | 23.86 | 461,968 | 23.86 |
| 3/03/2025 | 24.65 | 24.80 | 23.52 | 23.59 | 363,365 | 23.59 |
| 2/28/2025 | 24.19 | 24.65 | 23.84 | 24.56 | 536,330 | 24.56 |
| 2/27/2025 | 24.59 | 24.84 | 24.24 | 24.26 | 386,352 | 24.26 |
| 2/26/2025 | 24.46 | 24.78 | 24.26 | 24.48 | 369,985 | 24.48 |
| 2/25/2025 | 24.52 | 24.68 | 24.02 | 24.36 | 452,764 | 24.36 |
| 2/24/2025 | 24.68 | 25.00 | 24.20 | 24.36 | 423,937 | 24.36 |
| 2/21/2025 | 25.48 | 25.51 | 24.48 | 24.76 | 432,316 | 24.76 |
| 2/20/2025 | 25.66 | 25.68 | 25.10 | 25.11 | 761,746 | 25.11 |
| 2/19/2025 | 25.26 | 25.77 | 25.00 | 25.76 | 367,364 | 25.76 |
| 2/18/2025 | 25.83 | 25.92 | 25.30 | 25.30 | 518,899 | 25.30 |
| 2/14/2025 | 25.44 | 25.88 | 25.21 | 25.65 | 446,672 | 25.65 |
| 2/13/2025 | 25.30 | 25.88 | 24.92 | 25.28 | 819,885 | 25.28 |
| 2/12/2025 | 25.43 | 25.86 | 25.02 | 25.05 | 586,816 | 25.05 |
| 2/11/2025 | 25.79 | 26.43 | 25.53 | 25.84 | 635,977 | 25.84 |
| 2/10/2025 | 25.97 | 26.50 | 25.84 | 26.04 | 787,781 | 26.04 |
| 2/07/2025 | 26.59 | 27.43 | 25.36 | 25.73 | 848,224 | 25.73 |
| 2/06/2025 | 25.92 | 26.96 | 25.77 | 26.59 | 906,149 | 26.59 |
| 2/05/2025 | 26.27 | 26.47 | 24.90 | 25.65 | 1,467,910 | 25.65 |
| 2/04/2025 | 26.00 | 26.57 | 25.54 | 26.42 | 1,908,770 | 26.42 |
| 2/03/2025 | 29.30 | 30.00 | 25.51 | 26.93 | 3,166,685 | 26.93 |
| 1/31/2025 | 37.41 | 37.87 | 35.96 | 36.70 | 1,284,217 | 36.70 |
| 1/30/2025 | 36.28 | 37.26 | 35.99 | 37.20 | 314,568 | 37.20 |
| 1/29/2025 | 35.75 | 37.42 | 35.55 | 35.98 | 594,465 | 35.98 |
| 1/28/2025 | 35.33 | 35.77 | 34.63 | 35.68 | 561,894 | 35.68 |
| 1/27/2025 | 35.76 | 36.48 | 34.74 | 35.15 | 498,061 | 35.15 |
| 1/24/2025 | 36.96 | 37.38 | 36.38 | 36.54 | 400,387 | 36.54 |
| 1/23/2025 | 36.02 | 37.37 | 35.87 | 36.93 | 419,301 | 36.93 |
| 1/22/2025 | 35.50 | 36.16 | 35.50 | 36.13 | 394,373 | 36.13 |
| 1/21/2025 | 35.37 | 35.69 | 35.07 | 35.22 | 527,311 | 35.22 |
| 1/17/2025 | 35.42 | 35.93 | 34.88 | 34.96 | 342,076 | 34.96 |
| 1/16/2025 | 34.67 | 35.18 | 34.40 | 34.83 | 298,160 | 34.83 |
| 1/15/2025 | 34.70 | 34.88 | 34.30 | 34.59 | 336,764 | 34.59 |
| 1/14/2025 | 33.85 | 34.38 | 33.47 | 33.84 | 210,357 | 33.84 |
| 1/13/2025 | 33.48 | 33.92 | 32.95 | 33.41 | 249,392 | 33.41 |
| 1/10/2025 | 34.78 | 34.78 | 33.64 | 33.78 | 320,806 | 33.78 |
| 1/08/2025 | 34.58 | 35.42 | 34.20 | 35.12 | 275,813 | 35.12 |
| 1/07/2025 | 36.06 | 36.53 | 34.62 | 34.72 | 257,774 | 34.72 |
| 1/06/2025 | 35.93 | 36.55 | 35.89 | 35.91 | 211,114 | 35.91 |
| 1/03/2025 | 35.06 | 35.80 | 34.94 | 35.70 | 382,117 | 35.70 |
| 1/02/2025 | 35.80 | 36.35 | 34.88 | 34.99 | 227,377 | 34.99 |
| 12/31/2024 | 35.38 | 0.00 | 35.56 | 35.56 | 0 | 35.56 |
| 12/30/2024 | 35.14 | 35.57 | 34.52 | 35.38 | 173,920 | 35.38 |
| 12/27/2024 | 35.88 | 36.11 | 35.12 | 35.50 | 240,886 | 35.50 |
| 12/26/2024 | 35.88 | 36.45 | 35.78 | 36.28 | 123,138 | 36.28 |
| 12/24/2024 | 35.85 | 36.26 | 35.69 | 36.09 | 98,706 | 36.09 |
| 12/23/2024 | 36.42 | 36.42 | 35.52 | 35.73 | 206,677 | 35.73 |
| 12/20/2024 | 36.21 | 36.99 | 35.88 | 36.29 | 658,514 | 36.29 |
| 12/19/2024 | 36.57 | 37.35 | 36.34 | 36.69 | 351,802 | 36.69 |
| 12/18/2024 | 37.56 | 37.77 | 36.15 | 36.46 | 463,539 | 36.46 |
| 12/17/2024 | 37.68 | 38.14 | 36.00 | 37.18 | 424,360 | 37.18 |
| 12/16/2024 | 37.00 | 38.37 | 36.72 | 37.85 | 670,850 | 37.85 |
| 12/13/2024 | 38.31 | 38.40 | 36.60 | 37.00 | 450,020 | 37.00 |
| 12/12/2024 | 38.32 | 38.90 | 37.91 | 38.04 | 318,082 | 38.04 |
| 12/11/2024 | 39.00 | 39.26 | 38.25 | 38.36 | 254,190 | 38.23 |
| 12/10/2024 | 38.28 | 39.37 | 38.00 | 38.62 | 296,184 | 38.49 |
| 12/09/2024 | 39.60 | 39.84 | 38.33 | 38.35 | 213,003 | 38.23 |
| 12/06/2024 | 40.28 | 40.50 | 39.32 | 39.64 | 205,150 | 39.51 |
| 12/05/2024 | 40.61 | 40.73 | 39.92 | 39.96 | 233,221 | 39.83 |