NAPCO Security Technologies, In - Price History
Monthly price history for NSSC (NAPCO Security Technologies, In)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $44.93 | $44.93 |
April 2024 | $40.70 | $40.70 |
March 2024 | $40.16 | $40.16 |
February 2024 | $45.03 | $45.03 |
January 2024 | $34.67 | $34.75 |
December 2023 | $34.17 | $34.25 |
November 2023 | $30.53 | $30.60 |
October 2023 | $18.28 | $18.37 |
September 2023 | $22.14 | $22.25 |
August 2023 | $24.66 | $24.78 |
July 2023 | $37.18 | $37.48 |
June 2023 | $34.37 | $34.65 |
May 2023 | $36.89 | $37.19 |
April 2023 | $30.69 | $31 |
March 2023 | $37.21 | $37.58 |
February 2023 | $31.29 | $31.60 |
January 2023 | $28.68 | $28.97 |
December 2022 | $27.21 | $27.48 |
November 2022 | $26.12 | $26.38 |
October 2022 | $28.14 | $28.42 |
September 2022 | $28.79 | $29.08 |
August 2022 | $29.37 | $29.66 |
July 2022 | $25.41 | $25.66 |
June 2022 | $20.39 | $20.59 |
May 2022 | $19.42 | $19.61 |
April 2022 | $17.33 | $17.50 |
March 2022 | $20.32 | $20.52 |
February 2022 | $20.19 | $20.39 |
January 2022 | $20.58 | $20.79 |
December 2021 | $24.29 | $49.07 |
November 2021 | $23.01 | $46.47 |
October 2021 | $23.74 | $47.96 |
September 2021 | $21.33 | $43.08 |
August 2021 | $19.37 | $39.13 |
July 2021 | $17.50 | $35.35 |
June 2021 | $18.01 | $36.37 |
May 2021 | $16.11 | $32.54 |
April 2021 | $16.49 | $33.31 |
March 2021 | $17.24 | $34.83 |
February 2021 | $15.41 | $31.13 |
January 2021 | $12.83 | $25.92 |
December 2020 | $12.98 | $26.22 |
November 2020 | $15.10 | $30.50 |
October 2020 | $11.94 | $24.12 |
September 2020 | $11.63 | $23.50 |
August 2020 | $12.33 | $24.91 |
July 2020 | $13.06 | $26.38 |
June 2020 | $11.58 | $23.39 |
May 2020 | $11.25 | $22.72 |
April 2020 | $9.92 | $20.04 |
March 2020 | $7.51 | $15.17 |
February 2020 | $10.07 | $20.34 |
January 2020 | $14.56 | $29.40 |
December 2019 | $14.55 | $29.39 |
November 2019 | $15.47 | $31.25 |
October 2019 | $15.03 | $30.36 |
September 2019 | $12.63 | $25.52 |
August 2019 | $17.07 | $34.48 |
July 2019 | $14.33 | $28.95 |
June 2019 | $14.69 | $29.68 |
May 2019 | $13.23 | $26.72 |
April 2019 | $12.27 | $24.78 |
March 2019 | $10.27 | $20.74 |
February 2019 | $10.64 | $21.49 |
January 2019 | $7.78 | $15.71 |
December 2018 | $7.80 | $15.75 |
November 2018 | $8.19 | $16.54 |
October 2018 | $6.97 | $14.07 |
September 2018 | $7.40 | $14.95 |
August 2018 | $7.48 | $15.10 |
July 2018 | $7.82 | $15.80 |
June 2018 | $7.25 | $14.65 |
May 2018 | $5.87 | $11.85 |
April 2018 | $5.30 | $10.70 |
March 2018 | $5.79 | $11.70 |
February 2018 | $5 | $10.10 |
January 2018 | $4.53 | $9.15 |
December 2017 | $4.33 | $8.75 |
November 2017 | $4.95 | $10 |
October 2017 | $5.02 | $10.15 |
September 2017 | $4.80 | $9.70 |
August 2017 | $3.89 | $7.85 |
July 2017 | $4.53 | $9.15 |
June 2017 | $4.65 | $9.40 |
May 2017 | $4.73 | $9.55 |
April 2017 | $5.25 | $10.60 |
March 2017 | $5.05 | $10.20 |
February 2017 | $4.28 | $8.65 |
January 2017 | $4.75 | $9.60 |
December 2016 | $4.21 | $8.50 |
November 2016 | $4.23 | $8.55 |
October 2016 | $3.47 | $7 |
September 2016 | $3.56 | $7.19 |
August 2016 | $3.54 | $7.15 |
July 2016 | $3.60 | $7.27 |
June 2016 | $3.15 | $6.36 |
May 2016 | $3.26 | $6.59 |
April 2016 | $2.94 | $5.93 |
March 2016 | $3.09 | $6.25 |
February 2016 | $3.08 | $6.22 |
January 2016 | $2.70 | $5.45 |
December 2015 | $2.92 | $5.90 |
November 2015 | $2.90 | $5.85 |
October 2015 | $3.34 | $6.74 |
September 2015 | $3 | $6.05 |
August 2015 | $2.95 | $5.95 |
July 2015 | $2.90 | $5.85 |
June 2015 | $2.84 | $5.73 |
May 2015 | $2.70 | $5.45 |
April 2015 | $2.66 | $5.37 |
March 2015 | $2.87 | $5.79 |
February 2015 | $2.75 | $5.55 |
January 2015 | $2.46 | $4.97 |
December 2014 | $2.33 | $4.70 |
November 2014 | $2.23 | $4.51 |
October 2014 | $2.12 | $4.28 |
September 2014 | $2.33 | $4.70 |
August 2014 | $2.46 | $4.97 |
July 2014 | $2.39 | $4.83 |
June 2014 | $2.69 | $5.43 |
May 2014 | $3.06 | $6.18 |
April 2014 | $2.89 | $5.84 |
March 2014 | $3.28 | $6.63 |
February 2014 | $3.45 | $6.96 |
January 2014 | $3.61 | $7.29 |
December 2013 | $3.11 | $6.28 |
November 2013 | $3.21 | $6.49 |
October 2013 | $2.78 | $5.62 |
September 2013 | $2.63 | $5.31 |
August 2013 | $2.46 | $4.98 |
July 2013 | $2.52 | $5.10 |
June 2013 | $2.37 | $4.78 |
May 2013 | $2.15 | $4.34 |
April 2013 | $2.10 | $4.24 |
March 2013 | $1.98 | $4 |
February 2013 | $1.87 | $3.77 |
January 2013 | $1.78 | $3.60 |
December 2012 | $1.80 | $3.64 |
November 2012 | $1.67 | $3.37 |
October 2012 | $1.68 | $3.39 |
September 2012 | $1.67 | $3.37 |
August 2012 | $1.61 | $3.25 |
July 2012 | $1.48 | $2.98 |
June 2012 | $1.46 | $2.94 |
May 2012 | $1.47 | $2.97 |
April 2012 | $1.48 | $2.99 |
March 2012 | $1.55 | $3.13 |
February 2012 | $1.33 | $2.69 |
January 2012 | $1.44 | $2.90 |
December 2011 | $1.23 | $2.48 |
November 2011 | $1.09 | $2.20 |
October 2011 | $1.01 | $2.04 |
September 2011 | $1.13 | $2.29 |
August 2011 | $1.31 | $2.65 |
July 2011 | $1.28 | $2.59 |
June 2011 | $1.47 | $2.97 |
May 2011 | $1.09 | $2.21 |
April 2011 | $1.08 | $2.18 |
March 2011 | $1.12 | $2.27 |
February 2011 | $1.16 | $2.35 |
January 2011 | $0.93 | $1.88 |
December 2010 | $0.87 | $1.76 |
November 2010 | $0.82 | $1.65 |
October 2010 | $0.87 | $1.76 |
September 2010 | $0.96 | $1.95 |
August 2010 | $0.99 | $2 |
July 2010 | $0.86 | $1.73 |
June 2010 | $0.89 | $1.80 |
May 2010 | $1 | $2.02 |
April 2010 | $1.19 | $2.41 |
March 2010 | $1.14 | $2.30 |
February 2010 | $1.09 | $2.20 |
January 2010 | $1 | $2.02 |
December 2009 | $0.83 | $1.67 |
November 2009 | $0.92 | $1.85 |
October 2009 | $0.95 | $1.92 |
September 2009 | $0.66 | $1.33 |
August 2009 | $0.69 | $1.39 |
July 2009 | $0.63 | $1.28 |
June 2009 | $0.58 | $1.18 |
May 2009 | $0.71 | $1.44 |
April 2009 | $0.66 | $1.34 |
March 2009 | $0.54 | $1.09 |
February 2009 | $0.49 | $0.99 |
January 2009 | $0.56 | $1.13 |
December 2008 | $0.63 | $1.28 |
November 2008 | $0.72 | $1.45 |
October 2008 | $1.01 | $2.04 |
September 2008 | $1.45 | $2.93 |
August 2008 | $2.04 | $4.11 |
July 2008 | $2.18 | $4.41 |
June 2008 | $2.24 | $4.53 |
May 2008 | $2.28 | $4.60 |
April 2008 | $2.34 | $4.72 |
March 2008 | $2.44 | $4.92 |
February 2008 | $2.72 | $5.50 |
January 2008 | $2.93 | $5.92 |
December 2007 | $3.09 | $6.25 |
November 2007 | $2.50 | $5.04 |
October 2007 | $2.80 | $5.65 |
September 2007 | $2.76 | $5.57 |
August 2007 | $3.04 | $6.15 |
July 2007 | $3.30 | $6.66 |
June 2007 | $3.12 | $6.30 |
May 2007 | $2.94 | $5.93 |
April 2007 | $2.96 | $5.97 |
March 2007 | $2.62 | $5.30 |
February 2007 | $2.56 | $5.16 |
January 2007 | $2.98 | $6.02 |
December 2006 | $2.91 | $5.87 |
November 2006 | $3.19 | $6.44 |
October 2006 | $3.07 | $6.20 |
September 2006 | $2.95 | $5.96 |
August 2006 | $4.80 | $9.69 |
July 2006 | $5.26 | $10.63 |
June 2006 | $4.81 | $9.72 |
May 2006 | $4.81 | $14.56 |
April 2006 | $5.03 | $15.23 |
March 2006 | $5.48 | $16.59 |
February 2006 | $5.02 | $15.21 |
January 2006 | $4.18 | $12.65 |
December 2005 | $3.42 | $10.36 |
November 2005 | $3.53 | $16.05 |
October 2005 | $2.57 | $11.69 |
September 2005 | $3 | $13.65 |
August 2005 | $2.70 | $12.25 |
July 2005 | $2.74 | $12.47 |
June 2005 | $2.23 | $10.15 |
May 2005 | $2.04 | $9.29 |
April 2005 | $2.10 | $9.53 |
March 2005 | $2.32 | $10.53 |
February 2005 | $2.21 | $10.06 |
January 2005 | $2.89 | $13.12 |
December 2004 | $2.91 | $13.23 |
November 2004 | $2.18 | $9.90 |
October 2004 | $1.69 | $9.24 |
September 2004 | $1.64 | $8.96 |
August 2004 | $1.52 | $8.29 |
July 2004 | $1.28 | $6.97 |
June 2004 | $1.36 | $7.44 |
May 2004 | $1.61 | $8.80 |
April 2004 | $1.43 | $7.80 |
March 2004 | $1.54 | $16.77 |
February 2004 | $0.93 | $10.10 |
January 2004 | $0.69 | $7.55 |
December 2003 | $0.81 | $8.85 |
November 2003 | $0.76 | $8.29 |
October 2003 | $0.73 | $8 |
September 2003 | $0.80 | $8.72 |
August 2003 | $0.84 | $9.15 |
July 2003 | $0.87 | $9.51 |
June 2003 | $0.87 | $9.46 |
May 2003 | $0.76 | $8.28 |
April 2003 | $0.77 | $8.35 |
March 2003 | $0.81 | $8.84 |
February 2003 | $0.82 | $8.97 |
January 2003 | $0.90 | $9.78 |
December 2002 | $0.85 | $9.25 |
November 2002 | $0.90 | $9.81 |
October 2002 | $0.88 | $9.60 |
September 2002 | $0.83 | $9.01 |
August 2002 | $0.82 | $9 |
July 2002 | $0.64 | $7 |
June 2002 | $0.65 | $7.10 |
May 2002 | $0.60 | $6.50 |
April 2002 | $0.60 | $6.60 |
March 2002 | $0.53 | $5.80 |
February 2002 | $0.52 | $5.68 |
January 2002 | $0.54 | $5.90 |
December 2001 | $0.51 | $5.53 |
November 2001 | $0.53 | $5.75 |
October 2001 | $0.60 | $6.56 |
September 2001 | $0.44 | $4.80 |
August 2001 | $0.46 | $5.01 |
July 2001 | $0.46 | $5 |
June 2001 | $0.44 | $4.79 |
May 2001 | $0.44 | $4.76 |
April 2001 | $0.49 | $5.30 |
March 2001 | $0.44 | $4.75 |
February 2001 | $0.45 | $4.88 |
January 2001 | $0.40 | $4.38 |
December 2000 | $0.33 | $3.56 |
November 2000 | $0.30 | $3.31 |
October 2000 | $0.33 | $3.62 |
September 2000 | $0.40 | $4.38 |
August 2000 | $0.32 | $3.50 |
July 2000 | $0.35 | $3.81 |
June 2000 | $0.34 | $3.69 |
May 2000 | $0.33 | $3.56 |
April 2000 | $0.32 | $3.50 |
March 2000 | $0.30 | $3.25 |
February 2000 | $0.29 | $3.12 |
January 2000 | $0.29 | $3.12 |
December 1999 | $0.29 | $3.19 |
November 1999 | $0.33 | $3.56 |
October 1999 | $0.27 | $2.94 |
September 1999 | $0.36 | $3.88 |
August 1999 | $0.30 | $3.25 |
July 1999 | $0.36 | $3.88 |
June 1999 | $0.32 | $3.50 |
May 1999 | $0.28 | $3 |
April 1999 | $0.27 | $2.94 |
March 1999 | $0.24 | $2.62 |
February 1999 | $0.25 | $2.75 |
January 1999 | $0.37 | $4.06 |
December 1998 | $0.37 | $4 |
November 1998 | $0.39 | $4.25 |
October 1998 | $0.40 | $4.38 |
September 1998 | $0.39 | $4.25 |
August 1998 | $0.45 | $4.88 |
July 1998 | $0.45 | $4.88 |
June 1998 | $0.47 | $5.12 |
May 1998 | $0.49 | $5.38 |
April 1998 | $0.44 | $4.75 |
March 1998 | $0.48 | $5.25 |
February 1998 | $0.50 | $5.50 |
January 1998 | $0.50 | $5.50 |
December 1997 | $0.55 | $6 |
November 1997 | $0.56 | $6.12 |
October 1997 | $0.53 | $5.75 |
September 1997 | $0.61 | $6.62 |
August 1997 | $0.47 | $5.12 |
July 1997 | $0.39 | $4.25 |
June 1997 | $0.44 | $4.75 |
May 1997 | $0.46 | $5 |
April 1997 | $0.46 | $5 |
March 1997 | $0.47 | $5.12 |
February 1997 | $0.47 | $5.12 |
January 1997 | $0.38 | $4.12 |
December 1996 | $0.34 | $3.75 |
November 1996 | $0.33 | $3.56 |
October 1996 | $0.33 | $3.62 |
September 1996 | $0.36 | $3.88 |
August 1996 | $0.34 | $3.75 |
July 1996 | $0.36 | $3.88 |
June 1996 | $0.33 | $3.62 |
May 1996 | $0.38 | $4.12 |
April 1996 | $0.37 | $4 |
March 1996 | $0.32 | $3.50 |
February 1996 | $0.34 | $3.75 |
January 1996 | $0.34 | $3.75 |
December 1995 | $0.32 | $3.50 |
November 1995 | $0.37 | $4 |
October 1995 | $0.24 | $2.62 |
September 1995 | $0.23 | $2.50 |
August 1995 | $0.26 | $2.81 |
July 1995 | $0.21 | $2.25 |
June 1995 | $0.20 | $2.12 |
May 1995 | $0.24 | $2.56 |
April 1995 | $0.25 | $2.75 |
March 1995 | $0.21 | $2.25 |
February 1995 | $0.23 | $2.50 |
January 1995 | $0.24 | $2.62 |
December 1994 | $0.26 | $2.88 |
November 1994 | $0.26 | $2.88 |
October 1994 | $0.28 | $3 |
September 1994 | $0.37 | $4 |
August 1994 | $0.33 | $3.62 |
July 1994 | $0.34 | $3.75 |
June 1994 | $0.29 | $3.12 |
May 1994 | $0.33 | $3.62 |
April 1994 | $0.40 | $4.38 |
March 1994 | $0.39 | $4.25 |
February 1994 | $0.40 | $4.38 |
January 1994 | $0.41 | $4.50 |
December 1993 | $0.41 | $4.50 |
November 1993 | $0.48 | $5.25 |
October 1993 | $0.49 | $5.38 |
September 1993 | $0.61 | $6.69 |
August 1993 | $0.55 | $6 |
July 1993 | $0.47 | $5.12 |
June 1993 | $0.46 | $5 |
May 1993 | $0.50 | $5.50 |
April 1993 | $0.42 | $4.62 |
March 1993 | $0.40 | $4.38 |
February 1993 | $0.37 | $4 |
January 1993 | $0.28 | $3.06 |
December 1992 | $0.24 | $2.62 |
November 1992 | $0.24 | $2.62 |
October 1992 | $0.23 | $2.50 |
September 1992 | $0.22 | $2.44 |
August 1992 | $0.23 | $2.50 |
July 1992 | $0.24 | $2.62 |
June 1992 | $0.24 | $2.62 |
May 1992 | $0.28 | $3 |
April 1992 | $0.21 | $2.25 |
March 1992 | $0.24 | $2.62 |
February 1992 | $0.26 | $2.88 |
January 1992 | $0.30 | $3.31 |
December 1991 | $0.21 | $2.25 |
November 1991 | $0.24 | $2.62 |
October 1991 | $0.29 | $3.12 |
September 1991 | $0.31 | $3.38 |
August 1991 | $0.30 | $3.25 |
July 1991 | $0.29 | $3.12 |
June 1991 | $0.28 | $3 |
May 1991 | $0.29 | $3.12 |
April 1991 | $0.32 | $3.50 |
March 1991 | $0.31 | $3.38 |
February 1991 | $0.29 | $3.12 |
January 1991 | $0.18 | $2 |
December 1990 | $0.24 | $2.62 |
November 1990 | $0.23 | $2.50 |
October 1990 | $0.21 | $2.25 |
September 1990 | $0.23 | $2.50 |
August 1990 | $0.28 | $3 |
July 1990 | $0.32 | $3.50 |
June 1990 | $0.34 | $3.75 |
May 1990 | $0.46 | $5 |
April 1990 | $0.44 | $4.75 |
March 1990 | $0.46 | $5 |
February 1990 | $0.53 | $5.75 |
January 1990 | $0.46 | $5 |
December 1989 | $0.50 | $5.50 |
November 1989 | $0.54 | $5.88 |
October 1989 | $0.48 | $5.25 |
September 1989 | $0.55 | $6 |
August 1989 | $0.55 | $6 |
July 1989 | $0.64 | $7 |
June 1989 | $0.69 | $7.50 |
May 1989 | $0.87 | $9.50 |
April 1989 | $0.99 | $10.75 |
March 1989 | $1.15 | $12.50 |
February 1989 | $1.26 | $13.75 |
January 1989 | $1.15 | $12.50 |
December 1988 | $1.15 | $12.50 |
November 1988 | $1.15 | $12.50 |
October 1988 | $1.19 | $13 |
September 1988 | $1.18 | $12.88 |
August 1988 | $1.10 | $12 |
July 1988 | $1.17 | $12.75 |
June 1988 | $1.12 | $12.25 |
May 1988 | $1.02 | $11.12 |
April 1988 | $0.96 | $10.50 |
March 1988 | $0.88 | $9.62 |
February 1988 | $0.81 | $8.88 |
January 1988 | $0.70 | $7.62 |
December 1987 | $0.65 | $7.12 |
November 1987 | $0.76 | $8.25 |
October 1987 | $0.64 | $7 |
September 1987 | $1.05 | $11.50 |
August 1987 | $1.05 | $11.50 |
July 1987 | $1.02 | $11.12 |
June 1987 | $1.03 | $11.25 |
May 1987 | $0.96 | $10.50 |
April 1987 | $1.01 | $11 |
March 1987 | $1.08 | $11.75 |
February 1987 | $1.15 | $12.50 |
January 1987 | $0.94 | $10.25 |
December 1986 | $0.85 | $9.25 |
November 1986 | $0.92 | $10 |
October 1986 | $0.87 | $9.50 |
September 1986 | $0.78 | $8.50 |
August 1986 | $1.03 | $11.25 |
July 1986 | $1.12 | $12.25 |
June 1986 | $1.20 | $13.12 |
May 1986 | $1.12 | $12.25 |
April 1986 | $1.09 | $11.88 |
March 1986 | $0.94 | $10.25 |
February 1986 | $0.96 | $10.50 |
January 1986 | $0.94 | $10.25 |
December 1985 | $0.94 | $10.25 |
November 1985 | $0.96 | $10.50 |
October 1985 | $0.94 | $10.25 |
September 1985 | $0.89 | $9.75 |
August 1985 | $0.73 | $8 |
July 1985 | $0.86 | $14 |
June 1985 | $0.86 | $14 |
May 1985 | $0.74 | $12.12 |
April 1985 | $0.76 | $12.50 |
March 1985 | $0.81 | $13.25 |
February 1985 | $0.65 | $10.62 |
January 1985 | $0.54 | $13.25 |
December 1984 | $0.51 | $12.50 |
November 1984 | $0.54 | $13.25 |
October 1984 | $0.40 | $9.75 |
September 1984 | $0.37 | $9 |
August 1984 | $0.34 | $8.25 |
July 1984 | $0.33 | $8 |
June 1984 | $0.31 | $7.50 |
May 1984 | $0.32 | $7.75 |
April 1984 | $0.28 | $7 |
March 1984 | $0.31 | $7.50 |
February 1984 | $0.33 | $8 |
January 1984 | $0.30 | $7.25 |
December 1983 | $0.37 | $9 |
November 1983 | $0.28 | $6.75 |
October 1983 | $0.32 | $7.75 |
September 1983 | $0.35 | $8.50 |
August 1983 | $0.37 | $9 |
July 1983 | $0.28 | $6.75 |
June 1983 | $0.35 | $8.50 |
May 1983 | $0.35 | $8.50 |
April 1983 | $0.17 | $4.25 |
March 1983 | $0.14 | $3.50 |
February 1983 | $0.15 | $3.75 |
January 1983 | $0.10 | $2.50 |
December 1982 | $0.13 | $3.25 |
November 1982 | $0.12 | $3 |
October 1982 | $0.15 | $3.75 |
September 1982 | $0.14 | $3.50 |
August 1982 | $0.15 | $3.75 |
July 1982 | $0.14 | $3.50 |
June 1982 | $0.20 | $5 |
May 1982 | $0.28 | $6.75 |
April 1982 | $0.24 | $6 |
March 1982 | $0.22 | $5.50 |
February 1982 | $0.28 | $7 |
January 1982 | $0.35 | $8.50 |
December 1981 | $0.27 | $10 |
NSSC
Price: $44.93
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.87%
Payout Ratio: 34.48%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 38.79
Exchange: NMS
Sector: Industrials
Industry: Security & Protection Services
Volume: 104400
Ebitda: 6.7 millionMarket Capitalization: 1.5 billion
Years Paying Dividends: 2