Stockscreener 앱 받기
27.41
3.94%
1.04
시간 외 거래:
27.41
Napco Security Technologies Inc 주식 (NSSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $27.82 | $26.88 | $0.94 | 386,615.0 | +3.94% |
| 2025-05-09 | $26.64 | $26.21 | $0.4326 | 459,584.0 | +0.65% |
| 2025-05-08 | $26.26 | $24.82 | $1.44 | 490,930.0 | +5.09% |
| 2025-05-07 | $25.04 | $24.60 | $0.44 | 388,594.0 | +0.85% |
| 2025-05-06 | $24.98 | $24.13 | $0.85 | 542,013.0 | +0.28% |
| 2025-05-05 | $27.73 | $24.61 | $3.12 | 1,723,636.0 | +3.66% |
| 2025-05-02 | $23.93 | $23.10 | $0.83 | 457,455.0 | +3.39% |
| 2025-05-01 | $23.30 | $22.73 | $0.57 | 448,090.0 | +0.66% |
| 2025-04-30 | $22.93 | $22.14 | $0.795 | 343,275.0 | -0.09% |
| 2025-04-29 | $23.05 | $22.64 | $0.41 | 312,347.0 | +0.40% |
| 2025-04-28 | $22.96 | $22.46 | $0.50 | 226,114.0 | -0.44% |
| 2025-04-25 | $22.94 | $22.39 | $0.55 | 249,153.0 | +0.48% |
| 2025-04-24 | $22.91 | $22.04 | $0.8699 | 363,729.0 | +3.55% |
| 2025-04-23 | $22.88 | $21.87 | $1.01 | 387,960.0 | +1.01% |
| 2025-04-22 | $21.82 | $21.35 | $0.47 | 533,517.0 | +1.68% |
| 2025-04-21 | $21.73 | $21.14 | $0.59 | 255,613.0 | -1.29% |
| 2025-04-17 | $21.91 | $21.44 | $0.4684 | 285,602.0 | +0.42% |
| 2025-04-16 | $21.93 | $21.24 | $0.69 | 372,622.0 | -0.18% |
| 2025-04-15 | $22.35 | $21.57 | $0.78 | 642,535.0 | -1.99% |
| 2025-04-14 | $22.28 | $21.56 | $0.72 | 445,276.0 | +2.27% |
Napco Security Technologies Inc 주식 (NSSC) 연도별 가격 이력
이 심층 분석에서는 Napco Security Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Napco Security Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Napco Security Technologies Inc 주식 (NSSC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.82 | $22.73 | $5.09 | 5,283,532.0 | +19.96% |
| 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 주식 (NSSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (NSSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.90%
2.26%
자본화:
|
볼륨(24시간):