loading

Napco Security Technologies Inc 주식 (NSSC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-12-24 $36.26 $35.69 $0.57 98,543.0 +1.01%
2024-12-23 $36.42 $35.52 $0.90 206,248.0 -1.54%
2024-12-20 $36.99 $35.88 $1.11 506,469.0 -1.06%
2024-12-19 $37.35 $36.34 $1.02 415,904.0 +0.60%
2024-12-18 $37.77 $36.15 $1.62 454,716.0 -1.94%
2024-12-17 $38.14 $36.00 $2.14 405,597.0 -1.77%
2024-12-16 $38.37 $36.72 $1.65 669,450.0 +2.30%
2024-12-13 $38.40 $36.60 $1.80 368,319.0 -2.73%
2024-12-12 $38.90 $37.91 $0.99 303,969.0 -0.83%
2024-12-11 $39.26 $38.25 $1.01 239,427.0 -0.67%
2024-12-10 $39.37 $38.00 $1.37 293,189.0 +0.70%
2024-12-09 $39.84 $38.33 $1.51 202,225.0 -3.25%
2024-12-06 $40.50 $39.32 $1.18 200,084.0 -0.80%
2024-12-05 $40.73 $39.92 $0.81 225,703.0 -2.06%
2024-12-04 $41.41 $40.09 $1.32 250,930.0 +1.90%
2024-12-03 $40.09 $39.41 $0.68 170,631.0 +0.23%
2024-12-02 $40.36 $39.07 $1.29 237,955.0 +1.84%
2024-11-29 $39.83 $38.93 $0.90 146,276.0 +0.82%
2024-11-27 $40.37 $38.59 $1.78 274,473.0 -2.77%
2024-11-26 $40.38 $39.24 $1.14 310,227.0 -0.10%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $41.41 $35.52 $5.89 5,347,902.0 -8.00%
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

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%

Napco Security Technologies Inc 주식 (NSSC) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$3.91
price up icon 4.27%
security_protection_services NL
$7.91
price down icon 0.50%
security_protection_services CXW
$21.64
price up icon 2.32%
security_protection_services BRC
$75.37
price up icon 0.72%
security_protection_services GEO
$28.12
price up icon 0.39%
자본화:     |  볼륨(24시간):