loading

Napco Security Technologies Inc 주식 (NSSC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $28.69 $28.10 $0.59 178,125.0 +1.80%
2025-06-02 $28.17 $27.70 $0.4694 361,756.0 +0.61%
2025-05-30 $28.16 $27.84 $0.325 498,507.0 -0.43%
2025-05-29 $28.20 $27.66 $0.535 329,264.0 +0.43%
2025-05-28 $28.51 $27.83 $0.68 352,697.0 -1.55%
2025-05-27 $28.51 $28.19 $0.32 312,631.0 +0.85%
2025-05-23 $28.35 $27.67 $0.68 352,251.0 -1.37%
2025-05-22 $28.56 $27.96 $0.60 388,585.0 +0.67%
2025-05-21 $28.59 $28.06 $0.5317 489,771.0 -0.14%
2025-05-20 $28.54 $27.89 $0.645 637,870.0 +1.40%
2025-05-19 $27.97 $27.32 $0.6499 303,842.0 +0.43%
2025-05-16 $27.92 $27.42 $0.50 316,225.0 +0.72%
2025-05-15 $28.05 $27.30 $0.75 798,116.0 +0.00%
2025-05-14 $27.85 $27.25 $0.60 381,311.0 +0.18%
2025-05-13 $27.87 $27.18 $0.69 333,730.0 +0.62%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $28.69 $27.70 $0.9875 539,881.0 +2.42%
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

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

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%
$5.365
price down icon 1.47%
security_protection_services NL
$7.285
price up icon 1.68%
security_protection_services CXW
$21.95
price down icon 0.05%
security_protection_services BRC
$70.31
price up icon 1.28%
security_protection_services BCO
$83.46
price up icon 1.61%
자본화:     |  볼륨(24시간):