Napco Security Technologies (NSSC) Stock Chart & Stock Price History → [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad) Free NSSC Stock Alerts $45.50 +0.69 (+1.54%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Napco Security Technologies Stock Price Performance5 Day Performance+4.38%1 Month Performance+13.69%3 Month Performance+3.48%6 Month Performance+59.43%Year-To-Date Performance+32.85%1 Year Performance+28.60% Receive NSSC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Napco Security Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceElon’s New Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. NSSC Stock Chart for Sunday, May, 19, 2024 NSSC Chart by TradingView Napco Security Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$44.81$45.50+1.54%$46.01$44.95357,017 shs$1.68 billion05/16/2024$45.65$44.81-1.84%$45.82$44.38203,884 shs$1.65 billion05/15/2024$43.59$45.65+4.73%$45.83$43.66493,775 shs$1.68 billion05/14/2024$44.42$43.59-1.87%$45.53$43.34522,005 shs$1.61 billion05/13/2024$44.40$44.42+0.05%$45.02$43.94368,554 shs$1.64 billion05/10/2024$44.63$44.40-0.52%$45.48$44.09346,579 shs$1.63 billion Get the Latest News and Ratings for NSSC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Napco Security Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$44.45$44.63+0.40%$45.95$44.16589,144 shs$1.64 billion05/08/2024$45.74$44.45-2.82%$45.81$43.68743,795 shs$1.63 billion05/07/2024$45.30$45.74+0.97%$46.41$45.00617,465 shs$1.68 billion05/06/2024$42.47$45.30+6.66%$45.35$42.96765,351 shs$1.67 billion05/03/2024$41.75$42.47+1.72%$43.55$41.63704,141 shs$1.56 billion05/02/2024$40.20$41.75+3.86%$42.12$39.96272,828 shs$1.54 billion05/01/2024$40.70$40.20-1.23%$41.13$40.14308,916 shs$1.48 billion04/30/2024$43.12$40.70-5.61%$42.87$40.46414,709 shs$1.50 billion04/29/2024$43.86$43.12-1.69%$44.57$43.04228,137 shs$1.59 billion04/26/2024$43.38$43.86+1.11%$45.35$43.52473,230 shs$1.61 billion04/25/2024$44.00$43.38-1.41%$43.44$42.54348,470 shs$1.60 billion04/24/2024$43.32$44.00+1.57%$44.36$43.48263,145 shs$1.62 billion04/23/2024$41.41$43.32+4.61%$43.37$41.42715,199 shs$1.59 billion04/22/2024$40.02$41.41+3.47%$41.55$40.10361,759 shs$1.52 billion04/19/2024$39.73$40.02+0.73%$40.08$39.00708,199 shs$1.47 billion04/18/2024$39.01$39.73+1.85%$39.77$38.75249,740 shs$1.46 billion04/17/2024$38.85$39.01+0.41%$39.41$38.58233,597 shs$1.43 billion04/16/2024$38.96$38.85-0.28%$39.03$37.84302,837 shs$1.43 billion04/15/2024$38.77$38.96+0.49%$39.63$38.71281,694 shs$1.43 billion04/12/2024$39.12$38.77-0.89%$39.04$38.00170,744 shs$1.43 billion04/11/2024$39.40$39.12-0.71%$39.53$38.64182,307 shs$1.44 billion04/10/2024$40.62$39.40-3.00%$40.38$39.24216,084 shs$1.45 billion04/09/2024$41.21$40.62-1.43%$41.36$40.06343,661 shs$1.49 billion04/08/2024$40.82$41.21+0.96%$41.72$40.98192,222 shs$1.52 billion04/05/2024$40.41$40.82+1.01%$41.79$40.03348,219 shs$1.50 billion04/04/2024$39.75$40.41+1.66%$41.04$40.06289,933 shs$1.49 billion04/03/2024$39.35$39.75+1.02%$40.15$39.18301,628 shs$1.46 billion04/02/2024$39.72$39.35-0.93%$39.56$38.54268,452 shs$1.45 billion04/01/2024$40.16$39.72-1.10%$40.65$39.66184,100 shs$1.46 billion03/29/2024$40.16$40.16$40.48$39.71223,745 shs$1.48 billion03/28/2024$40.26$40.16-0.25%$40.48$39.71223,745 shs$1.48 billion03/27/2024$39.64$40.26+1.56%$40.27$39.66223,159 shs$1.48 billion03/26/2024$39.75$39.64-0.28%$40.38$39.47320,363 shs$1.46 billion03/25/2024$39.38$39.75+0.94%$40.21$39.22315,415 shs$1.46 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$39.25$39.38+0.33%$39.58$38.89407,154 shs$1.45 billion03/21/2024$39.00$39.25+0.64%$40.25$39.21433,082 shs$1.44 billion03/20/2024$38.78$39.00+0.57%$39.33$38.09347,280 shs$1.43 billion03/19/2024$38.39$38.78+1.02%$39.13$37.74450,114 shs$1.43 billion03/18/2024$39.00$38.39-1.56%$39.32$38.35363,091 shs$1.41 billion03/15/2024$39.44$39.00-1.12%$39.52$38.64536,991 shs$1.43 billion03/14/2024$40.38$39.44-2.33%$40.71$39.24334,088 shs$1.45 billion03/13/2024$40.46$40.38-0.20%$40.82$39.99340,161 shs$1.49 billion03/12/2024$39.86$40.46+1.51%$40.72$39.29680,605 shs$1.49 billion03/11/2024$40.76$39.86-2.21%$40.92$39.50377,009 shs$1.47 billion03/08/2024$40.89$40.76-0.32%$41.50$40.38510,428 shs$1.50 billion03/07/2024$41.15$40.89-0.63%$41.26$40.50539,650 shs$1.50 billion03/06/2024$44.06$41.15-6.60%$41.37$38.752.89 million shs$1.51 billion03/05/2024$44.64$44.06-1.30%$44.69$43.75136,711 shs$1.62 billion03/04/2024$45.15$44.64-1.13%$45.84$44.50170,145 shs$1.64 billion03/01/2024$45.03$45.15+0.27%$45.91$44.74310,260 shs$1.66 billion02/29/2024$44.44$45.03+1.33%$45.39$44.09268,267 shs$1.66 billion02/28/2024$45.02$44.44-1.29%$44.75$44.04186,979 shs$1.63 billion02/27/2024$44.69$45.02+0.74%$45.29$44.50177,079 shs$1.66 billion02/26/2024$44.74$44.69-0.11%$45.86$44.59175,222 shs$1.64 billion02/23/2024$44.32$44.74+0.95%$45.02$43.92183,281 shs$1.65 billion02/22/2024$43.87$44.32+1.03%$45.35$44.17263,941 shs$1.63 billion02/21/2024$43.95$43.87-0.18%$43.93$43.05288,502 shs$1.61 billion02/20/2024$43.97$43.95-0.05%$44.66$43.23348,492 shs$1.62 billion02/19/2024$43.97$43.97$45.25$43.86312,600 shs$1.62 billion Related Companies: PowerFleet Stock Price Chart ESCO Technologies Stock Price Chart Century Aluminum Stock Price Chart Kaiser Aluminum Stock Price Chart DNOW Stock Price Chart Xerox Stock Price Chart Helios Technologies Stock Price Chart Apogee Enterprises Stock Price Chart H&E Equipment Services Stock Price Chart Hollysys Automation Technologies Stock Price Chart Receive NSSC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Napco Security Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NSSC) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsDems have chosen Biden replacement?Paradigm PressHow Biden has already won 2024Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersA letter is coming from the "Bureau of the Fiscal Service".Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Napco Security Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.