Stockscreener 앱 받기
39.46
4.18%
1.6479
Napco Security Technologies Inc 주식 (NSSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $39.49 | $37.91 | $1.58 | 428,489.0 | +4.34% |
| 2025-12-01 | $39.91 | $37.64 | $2.27 | 585,307.0 | -6.41% |
| 2025-11-28 | $41.06 | $39.99 | $1.07 | 114,641.0 | -0.88% |
| 2025-11-26 | $40.90 | $40.08 | $0.8199 | 164,158.0 | +0.54% |
| 2025-11-25 | $40.59 | $38.99 | $1.60 | 264,349.0 | +4.54% |
| 2025-11-24 | $39.55 | $38.49 | $1.05 | 388,840.0 | +0.54% |
| 2025-11-21 | $39.08 | $37.86 | $1.22 | 565,264.0 | +1.50% |
| 2025-11-20 | $40.95 | $37.85 | $3.09 | 525,269.0 | -4.02% |
| 2025-11-19 | $40.07 | $39.06 | $1.01 | 369,642.0 | +0.74% |
| 2025-11-18 | $40.49 | $39.18 | $1.31 | 173,010.0 | -2.29% |
| 2025-11-17 | $40.99 | $39.82 | $1.17 | 250,599.0 | -0.32% |
| 2025-11-14 | $40.78 | $39.52 | $1.26 | 264,122.0 | -0.10% |
| 2025-11-13 | $42.09 | $40.02 | $2.07 | 239,639.0 | -3.72% |
| 2025-11-12 | $42.30 | $41.49 | $0.8106 | 168,165.0 | +0.89% |
| 2025-11-11 | $42.33 | $41.56 | $0.77 | 163,491.0 | -1.82% |
| 2025-11-10 | $42.91 | $41.03 | $1.88 | 263,157.0 | +0.50% |
| 2025-11-07 | $43.06 | $41.34 | $1.72 | 443,071.0 | -1.58% |
| 2025-11-06 | $44.39 | $42.14 | $2.25 | 343,704.0 | -3.56% |
| 2025-11-05 | $44.45 | $41.28 | $3.17 | 433,155.0 | +7.36% |
| 2025-11-04 | $42.22 | $40.20 | $2.02 | 574,495.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $39.91 | $37.64 | $2.27 | 1,013,796.0 | -2.35% |
| 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 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% |
2.90%
2.33%
자본화:
|
볼륨(24시간):