Napco Security Systems (NSSC)
Create an Alert
4.82
+0.20 +4.33%
NASDAQ
Jun 19, 5:01PM
BATS Real time
Currency in USD
Napco Security Systems Price:
4.82 for June 19, 2013Napco Security Systems Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 4.75 | 4.75 | 4.61 | 4.62 | 18264.00 |
| June 17, 2013 | 4.64 | 4.77 | 4.593 | 4.75 | 16917.00 |
| June 14, 2013 | 4.52 | 4.71 | 4.60 | 4.60 | 3690.00 |
| June 13, 2013 | 4.60 | 4.716 | 4.55 | 4.56 | 16256.00 |
| June 12, 2013 | 4.58 | 4.58 | 4.451 | 4.56 | 33520.00 |
| June 11, 2013 | 4.50 | 4.54 | 4.40 | 4.54 | 17251.00 |
| June 10, 2013 | 4.43 | 4.50 | 4.404 | 4.43 | 27769.00 |
| June 7, 2013 | 4.40 | 4.47 | 4.40 | 4.43 | 7600.00 |
| June 6, 2013 | 4.42 | 4.47 | 4.40 | 4.42 | 7907.00 |
| June 5, 2013 | 4.42 | 4.468 | 4.40 | 4.41 | 5506.00 |
| June 4, 2013 | 4.45 | 4.50 | 4.401 | 4.42 | 21472.00 |
| June 3, 2013 | 4.38 | 4.48 | 4.35 | 4.48 | 58582.00 |
| May 31, 2013 | 4.41 | 4.41 | 4.34 | 4.34 | 3510.00 |
| May 30, 2013 | 4.38 | 4.45 | 4.38 | 4.43 | 16150.00 |
| May 29, 2013 | 4.45 | 4.45 | 4.30 | 4.40 | 30480.00 |
| May 28, 2013 | 4.39 | 4.44 | 4.30 | 4.44 | 17037.00 |
| May 24, 2013 | 4.35 | 4.39 | 4.20 | 4.39 | 21808.00 |
| May 23, 2013 | 4.40 | 4.43 | 4.35 | 4.36 | 6343.00 |
| May 22, 2013 | 4.39 | 4.44 | 4.36 | 4.37 | 14702.00 |
| May 21, 2013 | 4.40 | 4.45 | 4.361 | 4.37 | 26557.00 |
| May 20, 2013 | 4.31 | 4.44 | 4.30 | 4.36 | 12679.00 |
| May 17, 2013 | 4.31 | 4.39 | 4.260 | 4.29 | 7476.00 |
| May 16, 2013 | 4.28 | 4.35 | 4.25 | 4.34 | 21578.00 |
| May 15, 2013 | 4.20 | 4.30 | 4.01 | 4.30 | 71508.00 |
| May 14, 2013 | 4.33 | 4.36 | 4.235 | 4.25 | 34760.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
NSSC Price Benchmarks
| Companies | |
|---|---|
| Ascent Capital Group | 74.69 |
| Next10 | 0.10 |
| Nanotech Security | 0.9849 |
NSSC Price Range, Past 5 Years
| Minimum | 0.8050 | Mar 5 2009 |
| Maximum | 4.820 | Jun 19 2013 |
| Average | 2.426 |
