Napco Security Technologies, Inc. (NSSC)     Sec: Services Ind: Security& Protection Services
Peak: -18.97%   12m: 64.64%   6m: 0.87%   ytd: 77.4%   div: 0%   beta: 0.866   alpha: 0.427   s: 2.388 (97.96)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1228.3227.9428.7227.810069,4980.8660.4272.388
2019-11-1127.8628.2528.6527.70085,1000.8720.4492.433
2019-11-0827.9128.0328.1527.710072,7000.8750.4642.399
2019-11-0728.6827.9628.6827.780068,9000.8690.4612.319
2019-11-0628.528.4328.6527.6900104,5850.870.4712.478
2019-11-0528.9628.4528.9626.8200109,8880.870.4732.428
2019-11-0430.2528.8830.6728.2200301,2840.8680.4872.472
2019-11-0130.5628.4930.5627.700254,4000.8660.4832.419
2019-10-3130.7530.3630.9130.170066,0311.270.472.542
2019-10-3030.9730.8531.0330.5900124,7000.8790.5282.564
2019-10-2930.5430.8830.9430.370085,8000.8810.5162.57
2019-10-2830.4830.5430.7830.120081,2270.8810.5092.492
2019-10-2529.7730.3431.3829.6300269,0000.8820.5012.562
2019-10-2428.829.829.9128.6900160,3000.8810.4962.534
2019-10-2327.9828.7128.7927.650083,4000.880.4822.432
2019-10-2227.8128.0128.3127.560084,2000.8790.482.38
2019-10-2127.2427.8527.8926.960064,9000.8790.4782.32
2019-10-1827.3327.0527.3326.550098,7000.8760.4642.333
2019-10-1726.8327.4427.6926.7200172,8000.8750.472.372
2019-10-1626.5326.6726.8225.840097,3000.8730.4572.276
2019-10-1526.5826.5827.4826.500116,7000.8740.4532.277
2019-10-1426.3926.4926.7526.060044,1000.8750.4492.362
2019-10-1125.9526.4226.9925.910089,5000.8710.4552.39
2019-10-1025.7825.9426.2125.3500105,3000.8690.4482.372
2019-10-0926.5525.9426.9125.750080,1000.8690.4552.284
2019-10-0826.9926.4827.4326.4300108,1000.8750.4642.276
2019-10-0726.2127.1627.2225.8400149,9000.8690.4692.325
2019-10-0425.5326.2726.3825.5300106,0000.8730.4492.216
2019-10-0325.425.4625.5124.9100236,1000.8690.4342.212
2019-10-0225.2425.4525.8424.7600156,4000.8730.4472.165
2019-10-0125.7725.3726.0825.1500160,3000.8810.4352.115
2019-09-3025.3725.5226.3424.9500190,5000.8810.4342.126
2019-09-2725.2125.526.2225.1200154,5000.8810.4352.122
2019-09-2626.2225.0626.2224.6600292,5000.8820.4282.137
2019-09-2526.126.2526.4825.3300284,9000.8790.4552.167
2019-09-2426.8726.5427.0426.2700136,8000.8810.4652.177
2019-09-2328.7426.9128.7426.8100188,2000.8850.4842.15
2019-09-2028.3528.829.4628.3100269,2000.8840.5212.305
2019-09-1927.4928.1528.1627.3400146,6000.8860.5222.293
2019-09-1827.1427.2527.2726.600141,2000.8890.4922.27
2019-09-1727.6227.1527.8426.8100147,8000.8870.4882.332
2019-09-1627.3727.6127.9727.060094,2000.8880.5042.364
2019-09-1327.7927.5628.2727.5500135,1000.8910.4942.33
2019-09-1226.1427.5827.7725.9900275,2000.8920.4992.158
2019-09-1125.0626.0626.2824.9500154,5000.8840.4742.089
2019-09-1025.2625.0925.5824.9300227,6000.880.4562.039
2019-09-0926.0625.2626.0624.9100395,7000.880.4562.031
2019-09-0625.6225.7625.9125.2900216,3000.8770.4371.977
2019-09-0526.1325.6626.3624.200543,8000.8750.4271.952
2019-09-0427.9226.1928.325.2500508,0000.8840.4471.963
2019-09-0333.8226.9433.8226.5001,322,4000.8920.4662.135
2019-08-3033.9734.4834.5933.5200151,6000.860.62.509
2019-08-2932.7533.7634.332.600115,9000.8590.5832.465
2019-08-2832.2632.3632.4231.1300134,1000.8510.5642.414
2019-08-2732.9532.3633.2932.160077,2000.8530.5642.407
2019-08-2632.3832.7732.9831.940084,3000.8520.5672.399
2019-08-2333.832.33432.0800102,1000.8520.5642.439
2019-08-2233.8433.934.7533.2500161,8000.8370.5812.502
2019-08-2132.9333.4933.8532.7400116,2000.8380.5722.485
2019-08-2031.5932.5832.67310095,1000.8350.562.453
2019-08-1931.7631.7232.2131.4200112,7000.840.5392.421
2019-08-1631.4531.2632.0831.2500108,7000.8380.5412.392
2019-08-1531.1231.1131.4430.670091,0000.840.5362.388
2019-08-1430.993131.3630.6100107,7000.8390.5432.385
2019-08-1331.1731.7432.2530.2600109,0000.8390.5492.412
2019-08-123131.2831.6530.100161,3000.8390.5442.396
2019-08-0930.1231.231.2629.7800186,2000.8420.5392.386
2019-08-0829.1530.2930.7329.1500179,8000.8470.5162.356
2019-08-0728.4628.9229.128.1200124,9000.8340.4962.281
2019-08-0628.7428.929.4428.400132,3000.8340.52.306
2019-08-0527.9128.5528.6427.300208,1000.8340.4962.314
2019-08-0227.8428.6228.6826.4300257,1000.8470.492.329
2019-08-0129.128.129.9227.6700150,3000.8510.4772.312
2019-07-3128.7428.9529.6728.3800152,0000.8450.4752.333
2019-07-3028.2728.629.1927.9300121,6000.850.4662.281
2019-07-2927.7628.4328.5327.5900162,2000.850.4632.277
2019-07-2626.7427.6628.2226.7400172,7000.8520.4462.249
2019-07-2526.7226.8627.0626.5200135,9000.8480.4352.186
2019-07-2426.0726.7226.7426.0500115,6000.850.4372.119
2019-07-2326.7926.2426.825.9200110,0000.8480.4342.104
2019-07-2226.1526.7426.9225.8300138,6000.8540.4582.151
2019-07-1925.726.0126.225.4500168,8000.8520.4522.152
2019-07-1825.9725.6626.1925.1400146,5000.8550.4462.12
2019-07-1726.3626.0626.4725.8300195,7000.8560.462.126
2019-07-1626.6426.1627.512600257,5000.8560.4612.12
2019-07-1526.1226.6526.7125.7800177,1000.8540.4612.154
2019-07-1225.9226.0926.425.7200125,7000.8520.4432.132
2019-07-1125.3525.7526.0425.1300193,7000.8520.4412.077
2019-07-1025.5225.4126.4424.9300281,5000.8470.4322.04
2019-07-0925.0225.4725.7524.8400165,0000.8470.4462.036
2019-07-0825.3825.2125.9324.8400165,4000.8530.472.05
2019-07-0526.0225.6326.2824.6700239,5000.8490.4842.035
2019-07-0326.5826.3326.7425.700133,1000.8480.4982.033
2019-07-0224.6426.626.9224.4400546,7000.8460.5012.061
2019-07-0130.0624.8530.5624.1800900,4000.8390.4641.941
2019-06-2829.0229.6829.8328.8200164,7000.8680.5662.21
2019-06-2728.829.0929.2228.640088,3000.8660.5562.185
2019-06-2628.2128.8229.4628.0600194,1000.8520.5592.298
2019-06-2529.9728.1830.128.0500233,0000.8520.5482.212
2019-06-2429.7330.0230.5528.0500356,9000.8420.5722.343
2019-06-2132.7930.0132.9329.7500638,4000.8410.5632.347
2019-06-2033.2732.8234.9132.1700554,9000.8380.6182.491
2019-06-1930.2532.5633.0130.2500569,7000.8380.6242.394
2019-06-1831.0530.2431.5429.3800231,9000.8330.5752.227
2019-06-1730.2231.0231.3430.100140,0000.8410.5782.348
2019-06-1430.033030.1729.720063,0000.840.5682.245
2019-06-1330.2330.1330.7329.640091,2000.840.572.241
2019-06-1230.7830.3231.129.800114,6000.8410.5742.247
2019-06-1132.0130.8432.0130.1800173,8000.8390.5922.237
2019-06-1031.7431.3632.4930.7600281,4000.8380.5972.223
2019-06-0730.5730.9531.5830.5700209,4000.8370.592.222
2019-06-0630.8330.4830.929.300241,9000.8350.5772.207
2019-06-0527.7130.3430.627.5800358,4000.8350.5762.206
2019-06-0426.7327.3627.626.3900112,8000.8180.5192.03
2019-06-0326.6726.2426.9125.9500113,2000.8080.5081.942
2019-05-3126.6326.7227.0626.1300109,8000.8050.5571.958
2019-05-3027.2827.127.7826.920097,1000.8060.5781.991
2019-05-2927.8827.2628.082700121,6000.8060.5822.007
2019-05-2827.8127.8828.4527.6800103,5000.8030.5952.04
2019-05-2427.3527.7828.0927.180080,1000.8020.5892.035
2019-05-2327.8427.2427.9626.9500128,1000.8010.5932.027
2019-05-2226.928.2128.4126.900153,4000.7910.62.096
2019-05-2127.0227.0527.3826.90088,7000.7940.5742.039
2019-05-2026.9626.69272600116,3000.7940.5742.073
2019-05-1726.827.0527.7426.80098,5000.7990.5592.054
2019-05-1626.627.2427.4226.600125,2000.8040.5782.156
2019-05-1526.5626.9127.1626.330078,6000.8010.5832.107
2019-05-1426.4426.5927.0526.4100150,6000.80.5842.053
2019-05-1327.726.0727.725.7800248,9000.7980.5752.004
2019-05-1027.9127.728.727.5500160,4000.7670.5872.185
2019-05-0928.527.9228.7527.300190,5000.7680.6032.224
2019-05-0828.1628.7329.0128.100455,2000.7650.6172.238
2019-05-0727.428.0428.0726.2300421,1000.7660.6212.323
2019-05-0624.8527.4927.5624.0400379,4000.7790.5942.3
2019-05-0324.3825.0425.0724.2900132,3000.790.5382.175
2019-05-0224.8324.2725.0224.120097,5000.7790.5042.022
2019-05-0124.9324.9625.4824.500111,6000.7750.5292.095
2019-04-3025.3724.7825.7324.3900159,0000.780.5142.071
2019-04-2924.2225.1425.4924.0800227,1000.780.5232.081
2019-04-2623.7823.9424.1523.570077,9000.7790.4931.995
2019-04-2523.5123.5523.7223.140069,0000.7780.4921.967
2019-04-2423.9323.624.0123.310077,6000.7780.4851.966
2019-04-2323.8523.7724.2723.7500136,7000.7770.491.985
2019-04-2223.3123.7223.823.250063,1000.7780.4831.975
2019-04-1823.1223.4623.4922.5600106,6000.7780.4741.997
2019-04-1724.7323.2325.1822.600220,5000.7780.4741.98
2019-04-1624.1124.7324.9723.9700144,2000.7750.5032.08
2019-04-1524.0123.9525.3723.800225,3000.7750.4882.045
2019-04-1223.5523.8924.5423.4400388,8000.7750.4891.958
2019-04-1121.1222.8923.1520.9300280,0000.7630.4521.898
2019-04-1020.8120.9921.0320.620051,1000.7630.4131.781
2019-04-0920.8120.6620.9620.510047,0000.7620.4051.657
2019-04-0820.3520.8220.9520.170067,5000.7590.4121.711
2019-04-0520.5120.520.8120.340038,9000.7560.41.706
2019-04-0420.820.5320.9420.1500120,9000.7590.3981.636
2019-04-0320.3420.8221.1820.300143,3000.760.4011.631
2019-04-0220.7120.1520.92200070,9000.7590.3881.57
2019-04-0120.7420.6721.0820.3800111,1000.7590.4021.631
2019-03-2920.6320.7420.820.1100179,7000.7610.4061.645
2019-03-2820.0120.520.5319.80070,6000.760.4021.607
2019-03-2720.1219.9920.2219.790062,6000.7590.3921.577
2019-03-2620.4720.1220.57200057,5000.7590.3911.593
2019-03-2519.5820.2820.3219.50078,1000.7610.3951.592
2019-03-2220.5419.5720.6119.400106,5000.7620.3761.543
2019-03-2120.8220.5821.4220.370093,3000.7480.4151.551
2019-03-2021.120.8321.1820.530083,6000.7520.4211.572
2019-03-1921.1621.0321.6120.920083,2000.7510.4261.655
2019-03-1820.9221.1521.1520.60046,1000.7510.4291.664
2019-03-1520.7120.8921.1420.7100114,6000.750.4221.661
2019-03-1420.820.721.0620.50046,9000.750.4121.646
2019-03-1320.920.7720.9720.620048,6000.7470.4111.65
2019-03-1220.9220.812120.560069,6000.7480.4021.586
2019-03-1120.320.8621.1620.110093,9000.7480.4011.613
2019-03-0819.5220.1120.4219.50075,7000.7380.3921.541
2019-03-0720.4919.7220.5519.6700103,7000.740.3881.509
2019-03-0620.9420.520.9420.30069,3000.7320.3951.574
2019-03-0522.2420.9322.2420.6400126,5000.730.4071.609
2019-03-0422.0822.0622.6421.5600181,0000.7290.4421.693
2019-03-0121.521.5622.5221.500126,2000.7160.4181.652
2019-02-2820.7221.4921.520.4500107,8000.7130.4271.659
2019-02-2720.220.6720.719.950076,1000.7150.411.589
2019-02-2620.9520.2520.9520.180092,3000.7140.3971.548
2019-02-2521.0620.7121.4520.710070,6000.7120.4061.617
2019-02-2220.520.8321.0820.500107,9000.710.4141.617
2019-02-2121.1720.8121.2620.540073,5000.7040.4081.606
2019-02-2021.4921.2721.820.8200139,7000.7020.4221.659
2019-02-1921.1521.4821.520.7300106,4000.690.4831.698
2019-02-1521.521.1521.5210086,6000.6930.4821.641
2019-02-1420.9921.4321.520.9900137,5000.6990.4951.612
2019-02-1321.521.1921.520.600290,1000.6880.4781.576
2019-02-1219.9121.0121.5819.7500380,7000.6920.4661.57
2019-02-1120.2719.9220.5619.3700118,0000.680.4511.557
2019-02-0819.520.0120.1218.7500117,5000.680.4571.555
2019-02-0719.7419.9219.9819.3700139,8000.6760.4621.458
2019-02-0618.9919.7719.818.8200122,9000.6710.4651.543
2019-02-0518.5518.819.2518.1200301,0000.6740.4431.471
2019-02-041618.5418.651600222,6000.6720.4311.411
2019-02-0115.415.4315.815.10029,6000.6590.3291.102
2019-01-3115.615.7115.814.970023,3000.6590.3461.11
2019-01-3015.4915.715.8915.140027,7000.6680.3561.081
2019-01-2915.5215.4115.6815.370031,6000.6640.3441.043
2019-01-281615.631615.60024,3000.6620.3541.037
2019-01-251616.0616.215.550031,8000.6550.3631.199
2019-01-2415.1716.0516.0515.10036,1000.6580.3631.267
2019-01-2315.8315.1815.8314.240041,5000.650.3321.054
2019-01-2216.715.7716.715.760027,6000.6520.3551.283
2019-01-1816.4216.7116.8216.410055,7000.630.3991.404
2019-01-1716.1116.3116.5716.110014,9000.6260.3861.39
2019-01-1616.3416.1916.5616.090022,8000.6330.3751.36
2019-01-1515.6616.2816.3515.420031,5000.6270.3721.381
2019-01-1415.9515.6516.0515.650021,5000.6190.3571.333
2019-01-1115.315.9516.2515.30059,8000.6150.361.345
2019-01-1015.1115.3115.4615.030028,7000.6160.3441.313
2019-01-091514.9815.2714.830031,4000.6210.3211.262
2019-01-0814.911515.4814.660035,8000.6210.3211.261
2019-01-0714.8314.9215.4314.540035,5000.6240.3171.237
2019-01-0414.8114.8415.514.30041,4000.6230.311.232
2019-01-0315.3514.6115.4614.510026,8000.6260.3141.23
2019-01-0215.4815.5215.915.10041,4000.6040.3351.336
2018-12-3115.3215.7515.7914.80030,1000.6010.3531.326
2018-12-2815.115.3715.9414.920040,3000.5890.3261.304
2018-12-2714.4515.0815.2414.450040,4000.590.3191.256
2018-12-2614.0515.2415.9414.030031,4000.5920.3311.246
2018-12-2413.9413.8614.6913.810028,2000.5290.3141.098
2018-12-2114.2614.1514.813.7700102,1000.530.3341.129
2018-12-2015.0114.2515.3414.10076,8000.5280.3241.143
2018-12-1915.531515.8514.350050,4000.5050.3551.221
2018-12-1815.0315.5316.1415.030064,1000.4940.3721.301
2018-12-1715.315.115.6914.960037,1000.4950.3611.274
2018-12-1415.5215.3615.7615.250018,7000.4890.3621.295
2018-12-1316.1115.7516.215.70015,2000.4840.3811.338
2018-12-1216.1916.1116.7415.890019,0000.4910.3821.372
2018-12-1115.4216.216.6115.30025,3000.4910.3751.383
2018-12-1015.9116.0816.0815.30031,3000.4960.3571.335
2018-12-0716.2315.9216.5415.720017,7000.4990.3441.303
2018-12-0616.0916.2416.7216.070017,1000.4960.3421.33
2018-12-0416.7916.2317.07160015,9000.4910.3391.339
2018-12-0316.7916.716.7916.060022,5000.4640.3741.385
2018-11-3016.4616.5416.7216.080020,0000.4630.3711.367
2018-11-2916.3216.4516.6616.170012,3000.4610.3671.318
2018-11-2816.1416.3316.4215.930027,2000.4620.361.306
2018-11-2715.8616.0616.2315.860015,7000.460.3591.286
2018-11-2616.2416.0316.2415.740034,0000.460.3731.276
2018-11-2315.8716.2517.2515.87009,5000.4670.3891.298
2018-11-2116.0916.1116.2515.760011,2000.470.3771.374
2018-11-2016.716.0816.9615.950031,6000.4680.3661.37
2018-11-1917.1716.7617.1716.630033,2000.4530.3971.444
2018-11-1616.7117.1117.2816.240045,2000.4460.4041.476
2018-11-1516.6316.8316.9616.630030,4000.4470.3821.45
2018-11-1416.9616.716.9616.420047,9000.4460.3811.459
2018-11-1317.1516.8517.1516.610073,7000.4540.3671.457
2018-11-1217.3516.9717.3516.810061,2000.4510.3741.462
2018-11-0917.2517.3217.4516.150041,2000.4460.3761.497
2018-11-0816.9517.3817.5116.680068,0000.4470.3831.565
2018-11-0717.0816.8217.7416.240077,3000.4620.3391.505
2018-11-0615.651717.1115.6500118,4000.4720.331.525
2018-11-0515.515.7315.8515.040069,2000.4630.2871.428
2018-11-0214.4115.0615.3414.30052,3000.4570.2741.401
2018-11-0114.0914.4214.4514.080034,1000.4640.2531.339
2018-10-3114.1214.0714.513.950047,1000.4540.2361.289
2018-10-3013.7913.9414.1713.680042,2000.4580.2171.282
2018-10-2913.8513.7514.0613.520043,0000.4560.2151.268
2018-10-2613.813.6914.1213.590029,7000.4570.2131.275
2018-10-2513.8414.0614.2113.790032,6000.450.2171.315
2018-10-2414.3213.7514.4213.710042,4000.4470.1951.277
2018-10-2313.8214.2414.4513.540042,3000.430.2051.353
2018-10-2213.871414.2613.870030,3000.4520.2161.311
2018-10-1913.9513.8814.3313.790037,0000.4530.2141.332
2018-10-1813.9313.9714.0513.630032,8000.4530.2161.347
2018-10-1714.241414.2413.730060,2000.4540.2161.344
2018-10-1613.714.0914.2913.350034,9000.4540.221.382
2018-10-1513.1413.6213.7213.040035,9000.4530.2241.35
2018-10-1213.5213.1214.0112.930065,4000.460.2031.337
2018-10-1113.8913.3814.1913.330051,0000.4840.1721.37
2018-10-1014.5513.9214.5813.880047,7000.4710.2121.45
2018-10-0914.3314.5514.6114.270018,1000.4480.231.535
2018-10-0814.2514.3114.4514.170025,3000.440.2061.496
2018-10-0514.5614.314.5614.090042,0000.4370.1991.473
2018-10-0414.7114.5514.7214.510022,1000.4180.2761.5
2018-10-0314.714.7614.8514.650025,3000.4160.2831.485
2018-10-0214.7414.6914.814.650032,0000.4180.2841.457
2018-10-0114.9514.7315.2214.650044,6000.4170.2821.44
2018-09-2814.8514.9514.9514.760030,8000.430.31.46
2018-09-2714.714.814.914.650017,5000.430.2991.458
2018-09-2614.914.714.9714.70040,5000.4340.2921.401
2018-09-2514.6514.8515.1514.590062,9000.4330.2951.379
2018-09-2414.414.414.6514.180041,7000.4340.2821.432
2018-09-2114.414.5514.6514.40070,9000.4320.2981.466
2018-09-2013.914.4514.613.60030,1000.4220.3111.43
2018-09-1914.2513.914.313.550042,2000.4160.2931.343
2018-09-1814.914.314.914.250029,9000.4060.3181.38
2018-09-1715.414.8515.414.70027,8000.4130.321.412
2018-09-1414.7515.415.714.330080,8000.4070.3361.389
2018-09-1313.614.814.9513.3900119,7000.4040.3131.368
2018-09-121513.6515.2512.900278,2000.3930.2891.417
2018-09-1115.515.115.615.050058,6000.3920.3351.564
2018-09-1015.715.4815.715.30047,9000.3930.3451.623
2018-09-0715.5515.415.7514.770028,7000.3880.3521.632
2018-09-0615.3515.5515.8515.320049,1000.3560.3361.645


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC