Holen Sie sich die Stockscreener-App
38.16
0.99%
0.39
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $38.29 | $37.21 | $1.08 | 134,998.0 | +1.01% |
| 2026-08-20 | $38.29 | $37.46 | $0.83 | 225,679.0 | -0.08% |
| 2026-08-19 | $38.25 | $37.70 | $0.55 | 203,723.0 | -0.03% |
| 2026-08-18 | $37.97 | $37.13 | $0.84 | 270,419.0 | -0.66% |
| 2026-08-17 | $38.34 | $37.94 | $0.40 | 207,189.0 | -0.68% |
| 2026-08-14 | $38.47 | $37.86 | $0.605 | 190,398.0 | +0.16% |
| 2026-08-13 | $39.62 | $38.22 | $1.40 | 207,877.0 | -1.57% |
| 2026-08-12 | $40.11 | $38.67 | $1.44 | 226,397.0 | -1.87% |
| 2026-08-11 | $40.88 | $39.38 | $1.50 | 240,115.0 | -1.00% |
| 2026-08-10 | $41.42 | $39.93 | $1.49 | 188,181.0 | -3.26% |
| 2026-08-07 | $41.62 | $40.68 | $0.9399 | 247,197.0 | +1.08% |
| 2026-08-06 | $41.19 | $40.13 | $1.05 | 245,695.0 | +1.44% |
| 2026-08-05 | $40.55 | $39.97 | $0.585 | 231,058.0 | +0.30% |
| 2026-08-04 | $40.30 | $38.35 | $1.95 | 401,877.0 | +5.59% |
| 2026-08-03 | $38.33 | $37.18 | $1.15 | 241,672.0 | +2.72% |
| 2026-07-31 | $37.19 | $36.08 | $1.11 | 234,817.0 | +1.95% |
| 2026-07-30 | $36.85 | $35.88 | $0.975 | 323,891.0 | +0.00% |
| 2026-07-29 | $37.62 | $36.02 | $1.60 | 328,507.0 | -2.36% |
| 2026-07-28 | $37.36 | $36.26 | $1.10 | 274,666.0 | +2.34% |
| 2026-07-27 | $36.57 | $35.68 | $0.89 | 214,832.0 | +1.85% |
| 2026-07-24 | $36.25 | $35.53 | $0.7199 | 205,947.0 | +0.22% |
| 2026-07-23 | $35.80 | $34.95 | $0.85 | 263,432.0 | +0.25% |
| 2026-07-22 | $36.48 | $35.35 | $1.13 | 307,925.0 | -1.69% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $41.62 | $37.13 | $4.49 | 3,462,475.0 | +2.89% |
| 2026-07 | $39.24 | $34.20 | $5.05 | 6,509,245.0 | -2.37% |
| 2026-06 | $38.43 | $34.31 | $4.11 | 10,662,269.0 | +1.20% |
| 2026-05 | $47.20 | $35.22 | $11.98 | 9,191,007.0 | -19.72% |
| 2026-04 | $46.78 | $38.25 | $8.53 | 6,265,036.0 | +18.68% |
| 2026-03 | $45.76 | $37.51 | $8.25 | 20,769,283.0 | -15.49% |
| 2026-02 | $47.30 | $37.68 | $9.62 | 11,856,392.0 | +26.35% |
| 2026-01 | $43.19 | $36.56 | $6.62 | 6,808,123.0 | -11.53% |
Napco Security Technologies Inc-Aktien (NSSC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.01 | $37.64 | $6.37 | 7,855,839.0 | +3.96% |
| 2025-11 | $48.12 | $37.55 | $10.57 | 6,459,228.0 | -8.49% |
| 2025-10 | $45.14 | $41.59 | $3.55 | 5,946,103.0 | +2.79% |
| 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% |
1.38%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):