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
2018-02-20 9.80 9.90 9.80 9.90 274
2018-02-16 9.80 10.20 9.80 10.20 650
2018-02-15 9.75 9.90 9.45 9.70 552
2018-02-14 9.10 9.80 9.10 9.65 873
2018-02-13 9.45 9.45 9.40 9.45 503
2018-02-12 9.55 9.65 9.50 9.65 402
2018-02-09 9.55 9.80 9.40 9.60 4,297
2018-02-08 9.60 9.70 9.40 9.70 661
2018-02-07 9.55 9.65 9.55 9.65 1,300
2018-02-06 9.75 9.80 9.45 9.60 2,351
2018-02-05 9.725 9.80 9.50 9.80 3,397
2018-02-02 9.20 9.35 9.05 9.35 877
2018-02-01 9.30 9.35 9.25 9.35 2,246
2018-01-31 9.10 9.30 8.95 9.20 626
2018-01-30 8.80 9.15 8.80 9.10 300
2018-01-29 9.30 9.30 9.25 9.25 400
2018-01-26 9.30 9.30 9.15 9.15 401
2018-01-25 9.15 9.35 9.15 9.35 74
2018-01-24 9.15 9.20 9.15 9.20 3
2018-01-23 9.35 9.35 9.30 9.30 17
2018-01-22 9.35 9.35 9.30 9.30 300
2018-01-19 9.35 9.35 9.35 9.35 300
2018-01-18 9.50 9.50 9.05 9.05 405
2018-01-17 9.05 9.40 9.05 9.35 224
2018-01-16 9.35 9.45 9.20 9.25 308
2018-01-12 9.50 9.50 9.30 9.30 1,263
2018-01-11 9.10 9.60 9.05 9.35 1,222
2018-01-10 9.05 9.05 8.95 9.05 717
2018-01-09 9.25 9.50 8.90 8.90 1,909
2018-01-08 9.75 9.75 9.30 9.30 1,177

» 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.