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
2018-06-19 13.25 14.55 13.05 14.50 5,337
2018-06-18 12.25 13.10 12.25 13.10 1,965
2018-06-15 12.30 12.35 12.25 12.25 932
2018-06-14 12.05 12.15 12.05 12.15 242
2018-06-13 11.80 12.15 11.80 12.15 126
2018-06-12 11.60 11.75 11.55 11.75 544
2018-06-11 11.75 11.75 11.75 11.75 245
2018-06-08 11.85 12.00 11.75 11.75 506
2018-06-07 11.80 11.80 11.75 11.80 350
2018-06-06 11.85 11.85 11.75 11.75 813
2018-06-05 11.75 11.85 11.75 11.85 203
2018-06-04 11.70 11.85 11.70 11.85 222
2018-06-01 11.95 11.95 11.80 11.80 400
2018-05-31 11.95 11.95 11.85 11.90 1,000
2018-05-30 11.95 12.10 11.85 11.85 1,798
2018-05-29 11.70 11.90 11.70 11.85 902
2018-05-25 11.70 11.95 11.70 11.85 311
2018-05-24 11.90 12.00 11.85 11.85 309
2018-05-23 11.95 12.05 11.95 11.95 866
2018-05-22 12.20 12.20 11.95 12.00 1,702
2018-05-21 12.10 12.10 11.95 11.95 1,501
2018-05-18 11.85 11.85 11.85 11.85 577
2018-05-17 11.60 11.85 11.60 11.85 276
2018-05-16 11.90 11.95 11.65 11.65 835
2018-05-15 11.75 11.90 11.65 11.90 328
2018-05-14 11.80 11.80 11.70 11.80 202
2018-05-11 11.75 11.85 11.60 11.70 501
2018-05-10 11.90 11.90 11.80 11.80 511
2018-05-09 11.75 11.90 11.75 11.90 755
2018-05-08 11.55 11.75 11.45 11.60 2,576

» 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.