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
2017-11-22 9.60 9.65 9.60 9.65 100
2017-11-21 9.50 9.50 9.40 9.45 500
2017-11-20 9.30 9.55 9.30 9.55 403
2017-11-17 9.30 9.30 9.30 9.30 844
2017-11-16 9.45 9.45 9.45 9.45 92
2017-11-15 9.45 9.45 9.35 9.35 3
2017-11-10 9.45 9.60 9.45 9.60 212
2017-11-09 9.70 9.70 9.55 9.70 4
2017-11-08 9.25 9.60 9.25 9.55 700
2017-11-07 9.80 9.80 9.80 9.80 100
2017-11-06 9.85 9.85 9.75 9.75 258
2017-11-03 10.15 10.20 10.15 10.20 93
2017-11-02 10.20 10.20 10.10 10.10 242
2017-11-01 10.10 10.15 10.10 10.10 1,600
2017-10-31 10.25 10.25 10.15 10.20 703
2017-10-27 10.20 10.25 10.20 10.25 112
2017-10-26 10.20 10.20 10.10 10.125 215
2017-10-25 10.10 10.10 10.10 10.10 163
2017-10-24 10.30 10.40 10.20 10.20 2,000
2017-10-23 10.20 10.20 10.20 10.20 2
2017-10-20 10.15 10.15 10.15 10.15 100
2017-10-19 10.10 10.10 10.10 10.10 200
2017-10-18 10.15 10.15 10.15 10.15 200
2017-10-17 10.40 10.40 10.40 10.40 100
2017-10-13 10.20 10.20 10.15 10.15 600
2017-10-12 10.00 10.25 10.00 10.25 102
2017-10-11 10.45 10.45 10.35 10.40 412
2017-10-10 10.35 10.60 10.35 10.50 792
2017-10-09 10.05 10.05 10.05 10.05 100
2017-10-06 10.05 10.05 10.00 10.00 390

» 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.