Yahoo

Mail

Singapore markets close in 47 minutes

Straits Times Index
3,324.38
-1.90(-0.06%)
Nikkei
39,667.07
+493.92(+1.26%)
Hang Seng
18,078.77
+5.87(+0.03%)
FTSE 100
8,294.95
+47.16(+0.57%)
Bitcoin USD
61,585.77
+764.72(+1.26%)
CMC Crypto 200
1,280.91
-2.87(-0.22%)

Napco Security Technologies, Inc. (NSSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

50.80

+0.21

(+0.42%)

At close: 04:00PM EDT

50.81

+0.01

(+0.02%)

After hours:

07:44PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	50.65	51.05	50.20	50.80	50.80	226,500
24 Jun 2024	50.51	51.16	50.17	50.59	50.59	216,400
21 Jun 2024	49.34	50.57	49.20	50.45	50.45	629,100
20 Jun 2024	52.56	52.65	49.98	50.04	50.04	289,600
18 Jun 2024	53.00	53.59	51.99	52.36	52.36	308,200
17 Jun 2024	51.79	53.41	51.70	53.00	53.00	306,000
14 Jun 2024	52.47	52.90	51.01	51.70	51.70	262,300
13 Jun 2024	52.07	53.10	51.52	52.98	52.98	303,500
12 Jun 2024	51.25	52.78	50.86	51.92	51.92	463,000
11 Jun 2024	50.00	50.04	49.32	49.97	49.97	317,000
10 Jun 2024	49.99	50.27	49.11	50.07	50.07	242,200
07 Jun 2024	50.96	51.93	50.06	50.22	50.22	277,100
06 Jun 2024	51.51	51.88	50.31	51.21	51.21	245,300
05 Jun 2024	49.90	52.06	49.90	51.83	51.83	340,300
04 Jun 2024	49.19	49.69	47.68	49.62	49.62	496,400
03 Jun 2024	50.06	51.08	48.86	49.39	49.39	537,300
03 Jun 2024	0.1 Dividend
31 May 2024	51.80	52.41	49.54	49.65	49.55	578,800
30 May 2024	50.77	52.73	50.60	51.81	51.71	341,100
29 May 2024	51.00	51.88	50.01	50.36	50.26	374,500
28 May 2024	51.11	52.15	50.38	51.76	51.66	811,000
24 May 2024	49.12	50.85	48.93	50.26	50.16	633,100
23 May 2024	47.99	48.69	47.51	48.63	48.53	440,500
22 May 2024	47.56	48.44	47.30	47.66	47.56	520,400
21 May 2024	47.00	47.55	46.09	47.46	47.36	550,100
20 May 2024	45.51	47.75	45.51	46.97	46.88	700,300
17 May 2024	45.25	46.01	44.95	45.50	45.41	357,000
16 May 2024	45.65	45.89	44.38	44.81	44.72	203,900
15 May 2024	43.88	45.83	43.66	45.65	45.56	546,200
14 May 2024	44.95	45.56	43.34	43.59	43.50	522,000
13 May 2024	44.66	45.06	43.94	44.42	44.33	368,600
10 May 2024	44.73	45.48	44.09	44.40	44.31	346,600
09 May 2024	44.23	45.97	44.16	44.63	44.54	589,100
08 May 2024	45.42	45.81	43.68	44.45	44.36	743,800
07 May 2024	46.00	46.41	45.00	45.74	45.65	617,500
06 May 2024	43.27	45.35	42.96	45.30	45.21	766,300
03 May 2024	42.47	43.55	41.63	42.47	42.38	704,300
02 May 2024	40.57	42.12	39.96	41.75	41.67	272,800
01 May 2024	40.69	41.13	40.14	40.20	40.12	308,900
30 Apr 2024	42.84	42.87	40.46	40.70	40.62	414,700
29 Apr 2024	44.05	44.57	43.02	43.12	43.03	228,100
26 Apr 2024	44.22	45.35	43.51	43.86	43.77	473,300
25 Apr 2024	43.44	43.45	42.50	43.38	43.29	348,500
24 Apr 2024	43.59	44.36	43.48	44.00	43.91	271,500
23 Apr 2024	41.42	43.37	41.42	43.32	43.23	715,200
22 Apr 2024	40.19	41.55	40.10	41.41	41.33	361,800
19 Apr 2024	39.53	40.08	39.00	40.02	39.94	708,200
18 Apr 2024	39.10	39.77	38.74	39.73	39.65	249,700
17 Apr 2024	39.14	39.41	38.58	39.01	38.93	233,600
16 Apr 2024	38.57	39.03	37.84	38.85	38.77	302,800
15 Apr 2024	38.98	39.63	38.71	38.96	38.88	281,700
12 Apr 2024	38.98	39.04	38.00	38.77	38.69	170,700
11 Apr 2024	39.28	39.53	38.64	39.12	39.04	182,300
10 Apr 2024	39.99	40.38	39.24	39.40	39.32	216,100
09 Apr 2024	41.36	41.36	40.06	40.62	40.54	343,700
08 Apr 2024	41.02	41.72	40.98	41.21	41.13	192,200
05 Apr 2024	40.32	41.79	40.03	40.82	40.74	348,200
04 Apr 2024	40.15	41.04	40.06	40.41	40.33	289,900
03 Apr 2024	39.18	40.15	39.18	39.75	39.67	301,600
02 Apr 2024	39.56	39.56	38.54	39.35	39.27	268,500
01 Apr 2024	39.95	40.65	39.66	39.72	39.64	187,200
28 Mar 2024	40.18	40.48	39.71	40.16	40.08	223,700
27 Mar 2024	39.72	40.27	39.66	40.26	40.18	223,200
26 Mar 2024	39.97	40.38	39.47	39.64	39.56	320,300
25 Mar 2024	39.28	40.21	39.22	39.75	39.67	315,400
22 Mar 2024	39.33	39.58	38.89	39.38	39.30	407,200
21 Mar 2024	39.21	40.25	39.21	39.25	39.17	433,200
20 Mar 2024	38.56	39.33	38.09	39.00	38.92	347,400
19 Mar 2024	38.16	39.13	37.74	38.78	38.70	450,100
18 Mar 2024	39.04	39.32	38.35	38.39	38.31	363,100
15 Mar 2024	39.48	39.52	38.62	39.00	38.92	537,000
14 Mar 2024	40.47	40.71	39.24	39.44	39.36	337,500
13 Mar 2024	40.32	40.82	39.99	40.38	40.30	340,200
12 Mar 2024	39.85	40.73	39.29	40.46	40.38	681,800
11 Mar 2024	40.68	40.92	39.50	39.86	39.78	377,000
08 Mar 2024	41.50	41.50	40.38	40.76	40.68	510,400
07 Mar 2024	41.17	41.26	40.50	40.89	40.81	539,700
06 Mar 2024	40.70	41.37	38.75	41.15	41.07	2,891,500
05 Mar 2024	44.30	44.69	43.72	44.06	43.97	136,700
04 Mar 2024	45.42	45.84	44.50	44.64	44.55	170,100
01 Mar 2024	45.20	45.91	44.74	45.15	45.06	310,300
29 Feb 2024	45.07	45.39	44.09	45.03	44.94	268,300
29 Feb 2024	0.1 Dividend
28 Feb 2024	44.75	44.75	44.02	44.44	44.25	187,000
27 Feb 2024	44.69	45.29	44.48	45.02	44.83	177,100
26 Feb 2024	44.79	45.86	44.59	44.69	44.50	175,000
23 Feb 2024	44.58	45.02	43.92	44.74	44.55	183,300
22 Feb 2024	44.17	45.35	44.17	44.32	44.13	265,000
21 Feb 2024	43.54	43.93	43.05	43.87	43.68	288,500
20 Feb 2024	43.31	44.66	43.23	43.95	43.76	348,500
16 Feb 2024	45.15	45.25	43.86	43.97	43.78	312,600
15 Feb 2024	45.89	46.12	44.78	45.12	44.93	354,600
14 Feb 2024	43.72	45.51	43.72	45.47	45.28	296,400
13 Feb 2024	44.72	45.27	43.08	43.39	43.21	289,300
12 Feb 2024	45.00	46.26	44.62	46.11	45.91	282,300
09 Feb 2024	45.97	46.21	44.59	45.00	44.81	527,100
08 Feb 2024	43.87	45.91	43.78	45.63	45.44	407,700
07 Feb 2024	43.80	44.17	43.25	43.87	43.68	464,400
06 Feb 2024	41.78	43.55	41.26	43.43	43.24	850,700
05 Feb 2024	40.10	42.83	38.39	42.55	42.37	1,570,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,324.38-1.90(-0.06%)

Nikkei39,667.07+493.92(+1.26%)

Hang Seng18,078.77+5.87(+0.03%)

FTSE 1008,294.95+47.16(+0.57%)

Bitcoin USD61,585.77+764.72(+1.26%)

CMC Crypto 2001,280.91-2.87(-0.22%)

Napco Security Technologies, Inc. (NSSC)

Straits Times Index
3,324.38
-1.90(-0.06%)

Nikkei
39,667.07
+493.92(+1.26%)

Hang Seng
18,078.77
+5.87(+0.03%)

FTSE 100
8,294.95
+47.16(+0.57%)

Bitcoin USD
61,585.77
+764.72(+1.26%)

CMC Crypto 200
1,280.91
-2.87(-0.22%)