NAPCO Security Technologies, In - Price History

Monthly price history for NSSC (NAPCO Security Technologies, In)

DateAdjusted priceReal 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:
17.76
46.26

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.25%

Forward Dividend Yield: 0.87%

Payout Ratio: 34.48%

Payout Ratio Range:
5.39%
34.48%

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 million

Market Capitalization: 1.5 billion

Years Paying Dividends: 2

Links: