loading

Napco Security Technologies Inc 주식 (NSSC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $21.77 $21.47 $0.3033 8,643.0 +0.58%
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%
2025-04-11 $21.73 $20.71 $1.02 580,771.0 +2.76%
2025-04-10 $21.37 $20.01 $1.36 554,203.0 -4.06%
2025-04-09 $22.34 $19.42 $2.92 692,431.0 +10.49%
2025-04-08 $21.09 $19.52 $1.57 681,811.0 -2.17%
2025-04-07 $20.95 $19.00 $1.95 952,575.0 -0.10%
2025-04-04 $20.89 $19.62 $1.26 769,310.0 -4.16%
2025-04-03 $22.32 $20.93 $1.39 374,577.0 -7.56%
2025-04-02 $23.06 $22.25 $0.81 263,895.0 +0.97%
2025-04-01 $23.60 $22.49 $1.11 377,519.0 -1.52%
2025-03-31 $23.05 $22.36 $0.69 470,270.0 -0.35%
2025-03-28 $23.33 $22.62 $0.71 511,155.0 -1.03%
2025-03-27 $24.06 $23.17 $0.8934 425,387.0 -2.02%
2025-03-26 $24.46 $23.81 $0.65 310,375.0 -1.85%
2025-03-25 $24.66 $23.55 $1.11 609,453.0 -1.42%

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
2025-04 $23.60 $19.00 $4.60 7,257,383.0 -6.46%
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%
$3.27
price up icon 2.38%
security_protection_services NL
$7.70
price up icon 2.95%
security_protection_services CXW
$21.77
price up icon 0.74%
security_protection_services BRC
$67.22
price up icon 1.39%
security_protection_services BCO
$88.46
price up icon 1.75%
자본화:     |  볼륨(24시간):