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
2018-09-18 14.55 14.75 14.50 14.50 2,022
2018-09-17 14.95 14.95 14.85 14.85 839
2018-09-14 14.50 15.60 14.50 15.35 3,452
2018-09-13 13.70 14.90 13.50 14.70 6,274
2018-09-12 15.05 15.05 12.95 13.55 12,043
2018-09-11 15.35 15.55 15.15 15.15 2,708
2018-09-10 15.40 15.55 15.35 15.45 1,594
2018-09-07 15.65 15.65 15.50 15.50 1,986
2018-09-06 15.45 15.80 15.40 15.50 2,369
2018-09-05 15.45 15.85 15.25 15.45 3,979
2018-09-04 14.85 15.25 14.10 15.25 4,804
2018-08-31 14.80 15.25 14.80 15.25 4,921
2018-08-30 14.45 15.00 14.30 14.95 3,165
2018-08-29 14.45 14.50 14.25 14.30 1,800
2018-08-28 14.20 14.40 13.90 14.35 2,472
2018-08-27 15.20 15.20 14.30 14.30 4,828
2018-08-24 14.70 15.40 14.70 15.35 10,235
2018-08-23 14.65 14.65 14.50 14.65 640
2018-08-22 14.50 14.70 14.40 14.40 2,799
2018-08-21 14.75 14.75 14.45 14.65 4,312
2018-08-20 14.70 14.75 14.65 14.65 2,003
2018-08-17 14.80 14.80 14.75 14.75 338
2018-08-16 14.95 14.95 14.75 14.75 734
2018-08-15 14.90 14.90 14.60 14.80 918
2018-08-14 15.50 15.50 14.75 14.75 1,478
2018-08-13 15.55 15.55 15.45 15.50 1,539
2018-08-10 16.00 16.00 15.65 15.70 1,621
2018-08-09 16.05 16.25 16.00 16.00 1,765
2018-08-08 15.75 15.75 15.70 15.75 969
2018-08-07 15.40 15.85 15.40 15.85 3,440

» 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.