Holen Sie sich die Stockscreener-App
45.50
1.54%
+0.69
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $46.01 | $44.95 | $1.06 | 351,644.0 | +1.54% |
| 2024-05-16 | $45.89 | $44.38 | $1.51 | 201,814.0 | -1.84% |
| 2024-05-15 | $45.83 | $43.66 | $2.17 | 492,515.0 | +4.73% |
| 2024-05-14 | $45.56 | $43.34 | $2.22 | 426,774.0 | -1.87% |
| 2024-05-13 | $45.06 | $43.94 | $1.12 | 273,693.0 | +0.05% |
| 2024-05-10 | $45.48 | $44.09 | $1.39 | 252,233.0 | -0.52% |
| 2024-05-09 | $45.97 | $44.16 | $1.81 | 587,743.0 | +0.40% |
| 2024-05-08 | $45.81 | $43.67 | $2.14 | 741,062.0 | -2.82% |
| 2024-05-07 | $46.41 | $45.00 | $1.41 | 615,198.0 | +0.97% |
| 2024-05-06 | $45.35 | $42.96 | $2.39 | 765,429.0 | +6.66% |
| 2024-05-03 | $43.55 | $41.63 | $1.92 | 700,815.0 | +1.72% |
| 2024-05-02 | $42.12 | $39.96 | $2.16 | 265,671.0 | +3.86% |
| 2024-05-01 | $41.13 | $40.14 | $0.99 | 305,633.0 | -1.23% |
| 2024-04-30 | $42.87 | $40.46 | $2.41 | 406,765.0 | -5.61% |
| 2024-04-29 | $44.57 | $43.02 | $1.55 | 220,849.0 | -1.69% |
| 2024-04-26 | $45.35 | $43.51 | $1.84 | 470,223.0 | +1.11% |
| 2024-04-25 | $43.45 | $42.50 | $0.95 | 341,602.0 | -1.41% |
| 2024-04-24 | $44.36 | $43.48 | $0.88 | 259,548.0 | +1.57% |
| 2024-04-23 | $43.37 | $41.42 | $1.95 | 713,086.0 | +4.61% |
| 2024-04-22 | $41.55 | $40.10 | $1.45 | 353,175.0 | +3.47% |
| 2024-04-19 | $40.08 | $39.00 | $1.08 | 702,205.0 | +0.73% |
| 2024-04-18 | $39.77 | $38.74 | $1.03 | 245,212.0 | +1.85% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $46.41 | $39.96 | $6.45 | 6,331,868.0 | +11.79% |
| 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% |
NAPCO Security Technologies Inc-Aktien (NSSC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $27.56 | $25.27 | $2.29 | 3,961,016.0 | +4.17% |
| 2022-11 | $28.77 | $24.24 | $4.53 | 5,200,135.0 | -7.18% |
| 2022-10 | $30.20 | $26.36 | $3.84 | 4,662,391.0 | -2.27% |
| 2022-09 | $31.30 | $27.96 | $3.34 | 4,666,806.0 | -1.96% |
| 2022-08 | $30.04 | $24.53 | $5.51 | 4,371,840.0 | +15.59% |
| 2022-07 | $26.68 | $19.74 | $6.94 | 2,884,978.0 | +24.62% |
| 2022-06 | $21.71 | $18.64 | $3.07 | 2,018,405.0 | +5.00% |
| 2022-05 | $19.75 | $15.60 | $4.15 | 2,196,190.0 | +12.06% |
| 2022-04 | $21.29 | $17.06 | $4.23 | 1,525,189.0 | -14.72% |
| 2022-03 | $21.69 | $19.04 | $2.65 | 2,174,417.0 | +0.64% |
| 2022-02 | $21.38 | $15.39 | $5.99 | 3,352,094.0 | -1.92% |
| 2022-01 | $25.15 | $19.06 | $6.09 | 3,388,069.0 | -16.81% |
0.53%
1.44%
Kapitalisierung:
|
Volumen (24h):