NAPCO SEC TECHNOLOGIES Historical Stock Price

Below is the stock price history for Napco Sec Technologies NSSC. Data is recorded each day for the historical open, high, low, close and volume. The Napco Sec Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Napco Sec Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 16.42 16.42 15.87 16.00 1,813
2018-12-10 15.70 16.09 15.70 15.96 922
2018-12-07 16.65 16.65 15.91 15.91 158
2018-12-06 16.545 16.545 16.13 16.20 1,853
2018-12-04 16.49 16.49 16.40 16.40 210
2018-12-03 16.63 16.67 16.06 16.67 1,500
2018-11-30 16.23 16.69 16.23 16.54 795
2018-11-28 15.99 16.36 15.99 16.08 1,342
2018-11-27 15.90 16.23 15.90 16.05 974
2018-11-26 15.62 16.06 15.62 16.02 2,933
2018-11-23 16.20 16.225 16.07 16.07 478
2018-11-21 16.08 16.08 16.08 16.08 100
2018-11-20 16.91 16.91 16.16 16.16 1,002
2018-11-19 16.98 17.04 16.76 16.92 2,280
2018-11-16 17.13 17.28 16.72 17.17 2,284
2018-11-15 16.82 16.86 16.70 16.83 1,871
2018-11-14 17.07 17.07 16.67 16.76 2,858
2018-11-13 17.08 17.08 16.62 16.88 2,327
2018-11-12 17.05 17.11 16.96 16.98 3,549
2018-11-09 16.77 17.40 16.77 17.40 2,624
2018-11-08 16.78 17.45 16.72 17.45 4,755
2018-11-07 17.10 17.31 16.32 16.545 7,807
2018-11-06 16.05 16.75 16.00 16.75 4,951
2018-11-05 15.34 15.85 15.34 15.70 5,354
2018-11-02 15.06 15.22 14.89 15.10 3,531
2018-11-01 14.16 14.40 14.12 14.24 971
2018-10-31 14.17 14.49 14.17 14.33 1,207
2018-10-30 13.83 13.89 13.755 13.89 1,532
2018-10-29 13.72 13.79 13.59 13.75 2,051
2018-10-26 13.86 14.00 13.66 13.75 979

» More Napco Sec Technologies Stock Price History

To see other companies like Napco Sec Technologies (NSSC), view our stock market today for news, and other data.