NAPCO Security Technologies, Inc. - Common Stock (NSSC)

Last Price37.98

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 1st, 7:42 AM EDT

Historical Prices For NAPCO Security Technologies, Inc. - Common Stock (NSSC)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	37.42	38.17	37.27	37.98	262,482	37.98
6/29/2026	37.07	37.45	36.67	37.29	331,208	37.29
6/26/2026	37.00	37.67	36.73	37.29	905,846	37.29
6/25/2026	38.03	38.38	37.34	37.42	541,499	37.42
6/24/2026	37.29	38.38	37.21	37.42	491,208	37.42
6/23/2026	37.22	38.31	37.05	37.49	560,220	37.49
6/22/2026	36.93	37.60	36.32	37.50	590,735	37.50
6/18/2026	36.85	38.02	36.55	37.39	1,528,958	37.39
6/17/2026	37.52	37.99	36.04	36.06	397,738	36.06
6/16/2026	37.82	38.43	37.26	37.49	562,264	37.49
6/15/2026	37.88	38.23	37.45	37.57	1,025,947	37.57
6/12/2026	36.43	37.62	36.08	37.22	401,687	37.22
6/11/2026	35.46	36.56	35.16	36.43	459,917	36.28
6/10/2026	35.00	35.60	34.72	35.23	313,241	35.08
6/09/2026	35.08	36.02	34.31	35.14	320,547	35.00
6/08/2026	35.48	35.48	34.72	35.01	373,223	34.87
6/05/2026	35.54	35.70	34.90	34.96	268,379	34.82
6/04/2026	36.11	36.42	35.72	35.77	270,458	35.62
6/03/2026	36.01	36.33	35.72	35.99	378,133	35.84
6/02/2026	35.27	36.42	35.27	36.20	387,602	36.05
6/01/2026	36.92	37.46	34.76	35.27	582,607	35.12
5/29/2026	36.82	37.55	36.50	37.53	699,581	37.38
5/28/2026	36.04	36.90	35.25	36.77	346,393	36.62
5/27/2026	37.18	37.32	36.06	36.16	341,464	36.01
5/26/2026	37.52	38.07	37.00	37.09	388,377	36.94
5/22/2026	36.96	37.51	36.83	37.41	224,959	37.26
5/21/2026	36.58	37.29	36.12	36.69	535,266	36.54
5/20/2026	36.09	37.05	35.66	36.72	584,962	36.57
5/19/2026	36.05	36.28	35.22	35.82	286,232	35.67
5/18/2026	36.92	36.92	35.73	36.08	565,394	35.93
5/15/2026	37.00	37.42	36.00	36.22	447,600	36.07
5/14/2026	38.39	39.22	37.47	37.52	345,359	37.37
5/13/2026	38.34	38.82	37.86	37.89	511,014	37.73
5/12/2026	39.93	39.93	38.17	38.29	332,967	38.13
5/11/2026	40.77	41.12	39.96	40.21	365,852	40.04
5/08/2026	42.06	42.06	40.52	40.82	344,048	40.65
5/07/2026	41.60	42.61	41.05	41.58	584,298	41.41
5/06/2026	42.49	42.59	40.81	41.24	348,901	41.07
5/05/2026	39.61	42.20	39.59	41.82	686,494	41.65
5/04/2026	46.14	46.52	39.16	39.61	1,045,234	39.45
5/01/2026	46.85	47.20	46.00	46.72	291,556	46.53
4/30/2026	45.45	46.78	45.05	46.75	233,276	46.56
4/29/2026	45.62	45.67	44.76	45.18	278,842	44.99
4/28/2026	45.93	46.16	44.76	45.65	305,839	45.46
4/27/2026	45.91	46.34	45.43	46.09	289,328	45.90
4/24/2026	45.12	45.95	44.68	45.91	218,851	45.72
4/23/2026	45.62	45.81	44.59	44.88	270,042	44.70
4/22/2026	45.80	46.09	44.88	45.29	217,890	45.10
4/21/2026	45.89	46.45	45.48	45.67	308,823	45.48
4/20/2026	45.38	46.27	45.36	45.91	275,299	45.72
4/17/2026	45.52	46.05	44.75	45.38	300,221	45.19
4/16/2026	44.21	44.74	43.83	44.69	245,884	44.51
4/15/2026	43.90	44.31	43.35	44.21	221,011	44.03
4/14/2026	44.59	45.09	43.49	44.17	345,581	43.99
4/13/2026	42.50	44.03	42.41	44.00	324,134	43.82
4/10/2026	42.24	42.86	41.81	42.75	312,744	42.57
4/09/2026	42.40	42.71	41.96	42.08	334,143	41.91
4/08/2026	43.47	43.97	42.53	42.59	577,888	42.41
4/07/2026	40.00	41.61	40.00	41.51	404,358	41.34
4/06/2026	39.75	40.32	39.28	40.24	265,137	40.07
4/02/2026	38.25	39.92	38.25	39.87	276,555	39.71
4/01/2026	39.72	40.22	39.41	39.45	353,106	39.29