Name | Symbol | Markt | Aktientyp |
---|---|---|---|
NAPCO Security Technologies Inc | NSSC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
44,23 | 44,155 | 45,97 | 44,63 | 44,45 |
NSSC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 40,57 | 46,41 | 39,96 | 44,23 | 620.990 | 4,06 | 10,01% |
1 Monat | 39,28 | 46,41 | 37,84 | 42,38 | 417.823 | 5,35 | 13,62% |
3 Monate | 45,89 | 46,41 | 37,738 | 41,58 | 396.118 | -1,26 | -2,75% |
6 Monate | 25,76 | 46,41 | 24,80 | 37,79 | 368.505 | 18,87 | 73,25% |
1 Jahr | 33,88 | 46,41 | 17,76 | 31,34 | 468.575 | 10,75 | 31,73% |
3 Jahre | 30,72 | 52,00 | 15,39 | 30,78 | 271.214 | 13,91 | 45,28% |
5 Jahre | 28,50 | 52,00 | 13,33 | 29,74 | 211.762 | 16,13 | 56,60% |
NSSC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 44,45 | -1,29 | -2,82% | 45,42 | 45,81 | 43,675 | 743.795 |
08 Mai 2024 | 45,74 | 0,44 | 0,97% | 46,00 | 46,41 | 45,00 | 617.465 |
07 Mai 2024 | 45,30 | 2,83 | 6,66% | 43,27 | 45,35 | 42,96 | 766.517 |
04 Mai 2024 | 42,47 | 0,72 | 1,72% | 42,47 | 43,55 | 41,63 | 704.346 |
03 Mai 2024 | 41,75 | 1,55 | 3,86% | 40,57 | 42,12 | 39,96 | 272.828 |
02 Mai 2024 | 40,20 | -0,50 | -1,23% | 40,69 | 41,13 | 40,14 | 308.916 |
01 Mai 2024 | 40,70 | -2,42 | -5,61% | 42,84 | 42,99 | 40,46 | 414.713 |
30 Apr 2024 | 43,12 | -0,74 | -1,69% | 44,05 | 44,57 | 43,02 | 228.137 |
27 Apr 2024 | 43,86 | 0,48 | 1,11% | 44,22 | 45,35 | 43,51 | 473.331 |
26 Apr 2024 | 43,38 | -0,62 | -1,41% | 43,44 | 43,45 | 42,50 | 348.585 |
25 Apr 2024 | 44,00 | 0,68 | 1,57% | 43,59 | 44,36 | 43,48 | 271.471 |
24 Apr 2024 | 43,32 | 1,91 | 4,61% | 41,42 | 43,37 | 41,42 | 715.429 |
23 Apr 2024 | 41,41 | 1,39 | 3,47% | 40,19 | 41,55 | 40,10 | 361.772 |
20 Apr 2024 | 40,02 | 0,29 | 0,73% | 39,53 | 40,08 | 39,00 | 708.234 |
19 Apr 2024 | 39,73 | 0,72 | 1,85% | 39,10 | 39,77 | 38,67 | 249.740 |
18 Apr 2024 | 39,01 | 0,16 | 0,41% | 39,14 | 39,405 | 38,58 | 233.597 |
17 Apr 2024 | 38,85 | -0,11 | -0,28% | 38,57 | 39,03 | 37,84 | 302.837 |
16 Apr 2024 | 38,96 | 0,19 | 0,49% | 38,98 | 39,63 | 38,71 | 281.694 |
13 Apr 2024 | 38,77 | -0,35 | -0,89% | 38,94 | 39,04 | 38,00 | 170.744 |
12 Apr 2024 | 39,12 | -0,28 | -0,71% | 39,28 | 39,525 | 38,64 | 182.310 |
11 Apr 2024 | 39,40 | -1,22 | -3,00% | 39,99 | 40,38 | 39,24 | 216.084 |
10 Apr 2024 | 40,62 | -0,59 | -1,43% | 41,36 | 41,36 | 40,06 | 343.661 |