Holen Sie sich die Stockscreener-App
42.89
2.28%
-1.02
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt NSSC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Napco Security Technologies Inc-Aktien (NSSC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $43.93 | $42.31 | $1.62 | 111,880.0 | -2.21% |
| 2025-10-08 | $44.30 | $43.06 | $1.24 | 374,425.0 | +1.88% |
| 2025-10-07 | $43.85 | $42.73 | $1.12 | 491,840.0 | -0.97% |
| 2025-10-06 | $43.74 | $42.96 | $0.7825 | 342,020.0 | +2.06% |
| 2025-10-03 | $43.50 | $42.52 | $0.98 | 269,569.0 | -0.14% |
| 2025-10-02 | $43.09 | $42.30 | $0.79 | 192,971.0 | -0.05% |
| 2025-10-01 | $42.91 | $42.24 | $0.665 | 259,337.0 | -0.54% |
| 2025-09-30 | $43.05 | $42.41 | $0.63 | 266,441.0 | +1.08% |
| 2025-09-29 | $43.49 | $42.46 | $1.03 | 220,749.0 | -1.51% |
| 2025-09-26 | $43.48 | $42.74 | $0.73 | 219,067.0 | +0.14% |
| 2025-09-25 | $43.22 | $42.45 | $0.765 | 272,859.0 | -0.78% |
| 2025-09-24 | $45.03 | $43.16 | $1.87 | 371,674.0 | +0.63% |
| 2025-09-23 | $43.58 | $42.42 | $1.16 | 309,229.0 | +1.70% |
| 2025-09-22 | $42.75 | $41.91 | $0.84 | 361,759.0 | -0.47% |
| 2025-09-19 | $42.67 | $41.46 | $1.21 | 1,665,557.0 | +1.52% |
| 2025-09-18 | $42.90 | $41.09 | $1.80 | 560,237.0 | -0.97% |
| 2025-09-17 | $43.56 | $42.12 | $1.44 | 508,758.0 | -1.23% |
| 2025-09-16 | $44.00 | $42.76 | $1.24 | 629,207.0 | -1.67% |
| 2025-09-15 | $44.24 | $41.55 | $2.69 | 808,681.0 | +4.13% |
| 2025-09-12 | $42.10 | $41.05 | $1.05 | 490,812.0 | +1.06% |
| 2025-09-11 | $41.55 | $39.84 | $1.71 | 327,779.0 | +3.52% |
| 2025-09-10 | $40.42 | $39.80 | $0.615 | 250,887.0 | -0.05% |
| 2025-09-09 | $40.52 | $40.06 | $0.46 | 401,878.0 | -0.40% |
Napco Security Technologies Inc-Aktien (NSSC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Napco Security Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NSSC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Napco Security Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Napco Security Technologies Inc-Aktien (NSSC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $44.30 | $42.24 | $2.05 | 2,042,042.0 | -0.02% |
| 2025-09 | $45.03 | $37.52 | $7.51 | 9,968,424.0 | +12.88% |
| 2025-08 | $38.60 | $29.27 | $9.33 | 7,894,027.0 | +24.63% |
| 2025-07 | $32.06 | $29.21 | $2.85 | 5,672,485.0 | +2.83% |
| 2025-06 | $30.23 | $26.44 | $3.79 | 5,964,486.0 | +6.42% |
| 2025-05 | $28.59 | $22.73 | $5.86 | 10,391,717.0 | +22.10% |
| 2025-04 | $23.60 | $19.00 | $4.60 | 9,664,835.0 | -0.74% |
| 2025-03 | $25.77 | $22.36 | $3.41 | 8,956,186.0 | -6.27% |
| 2025-02 | $30.00 | $23.84 | $6.16 | 15,342,509.0 | -33.08% |
| 2025-01 | $37.87 | $32.95 | $4.91 | 5,887,446.0 | +3.21% |
Napco Security Technologies Inc-Aktien (NSSC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.41 | $34.52 | $6.89 | 5,784,167.0 | -9.81% |
| 2024-11 | $40.94 | $31.77 | $9.17 | 8,978,478.0 | +1.95% |
| 2024-10 | $42.58 | $37.73 | $4.85 | 7,546,339.0 | -4.89% |
| 2024-09 | $46.07 | $31.79 | $14.28 | 20,048,019.0 | -12.76% |
| 2024-08 | $58.09 | $44.45 | $13.65 | 10,169,686.0 | -16.90% |
| 2024-07 | $57.37 | $51.08 | $6.29 | 8,088,647.0 | +7.43% |
| 2024-06 | $53.59 | $47.68 | $5.91 | 6,592,973.0 | +4.63% |
| 2024-05 | $52.73 | $39.96 | $12.77 | 10,506,719.0 | +21.99% |
| 2024-04 | $45.35 | $37.84 | $7.51 | 6,972,891.0 | +1.34% |
| 2024-03 | $45.91 | $37.74 | $8.17 | 9,913,242.0 | -10.82% |
| 2024-02 | $46.26 | $34.80 | $11.46 | 7,685,185.0 | +29.58% |
| 2024-01 | $36.05 | $31.27 | $4.78 | 3,914,696.0 | +1.46% |
Napco Security Technologies Inc-Aktien (NSSC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.07 | $30.28 | $5.79 | 6,794,699.0 | +11.93% |
| 2023-11 | $30.70 | $17.76 | $12.94 | 11,969,086.0 | +66.58% |
| 2023-10 | $22.58 | $17.94 | $4.64 | 6,259,866.0 | -17.44% |
| 2023-09 | $25.12 | $21.55 | $3.57 | 7,828,798.0 | -10.21% |
| 2023-08 | $39.01 | $20.02 | $18.99 | 31,037,897.0 | -33.88% |
| 2023-07 | $38.20 | $33.27 | $4.93 | 6,049,038.0 | +8.17% |
| 2023-06 | $41.25 | $34.49 | $6.76 | 7,654,190.0 | -6.83% |
| 2023-05 | $39.53 | $26.74 | $12.79 | 13,103,332.0 | +19.97% |
| 2023-04 | $37.78 | $30.06 | $7.72 | 7,493,102.0 | -17.51% |
| 2023-03 | $39.22 | $29.61 | $9.61 | 12,179,018.0 | +18.92% |
| 2023-02 | $36.78 | $28.62 | $8.16 | 8,638,454.0 | +9.08% |
| 2023-01 | $31.48 | $25.78 | $5.70 | 3,111,638.0 | +5.42% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):