Stockscreener 앱 받기
35.60
1.00%
-0.36
시장 영업 전:
35.76
0.16
+0.45%
Napco Security Technologies Inc 주식 (NSSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $36.12 | $35.02 | $1.10 | 540,645.0 | -1.00% |
| 2024-11-15 | $36.92 | $35.93 | $0.9899 | 210,131.0 | -2.57% |
| 2024-11-14 | $37.52 | $36.66 | $0.865 | 230,055.0 | -0.35% |
| 2024-11-13 | $38.18 | $37.02 | $1.16 | 305,885.0 | -1.85% |
| 2024-11-12 | $39.18 | $37.46 | $1.72 | 543,186.0 | -2.63% |
| 2024-11-11 | $39.66 | $37.82 | $1.84 | 562,774.0 | +0.26% |
| 2024-11-08 | $39.20 | $38.00 | $1.20 | 428,466.0 | +1.15% |
| 2024-11-07 | $38.99 | $37.71 | $1.28 | 412,261.0 | +0.90% |
| 2024-11-06 | $38.43 | $37.09 | $1.34 | 465,588.0 | +5.49% |
| 2024-11-05 | $35.99 | $34.36 | $1.63 | 762,443.0 | +4.06% |
| 2024-11-04 | $36.36 | $31.77 | $4.59 | 1,853,450.0 | -10.57% |
| 2024-11-01 | $39.30 | $38.51 | $0.79 | 555,802.0 | +0.29% |
| 2024-10-31 | $38.92 | $37.73 | $1.19 | 510,613.0 | -1.74% |
| 2024-10-30 | $39.73 | $38.91 | $0.815 | 269,876.0 | -0.71% |
| 2024-10-29 | $39.52 | $38.53 | $0.985 | 217,110.0 | +1.13% |
| 2024-10-28 | $39.64 | $38.74 | $0.90 | 302,130.0 | +1.04% |
| 2024-10-25 | $39.61 | $38.02 | $1.59 | 352,871.0 | -0.97% |
| 2024-10-24 | $40.05 | $38.97 | $1.08 | 256,135.0 | -1.52% |
| 2024-10-23 | $40.46 | $39.33 | $1.13 | 264,086.0 | -1.98% |
| 2024-10-22 | $41.15 | $40.32 | $0.83 | 162,871.0 | -2.16% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.66 | $31.77 | $7.89 | 7,411,331.0 | -7.48% |
| 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% |
Napco Security Technologies Inc 주식 (NSSC) 가격 이력 2022
| 월 | 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% |
3.88%
3.14%
자본화:
|
볼륨(24시간):