Napco Security Technologies, Inc. (NSSC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.70

-2.42

(-5.61%)

Al cierre: 04:00PM EDT

40.70

-0.00

(-0.00%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	42.84	42.87	40.46	40.70	40.70	400,193
29 abr 2024	44.05	44.57	43.02	43.12	43.12	228,100
26 abr 2024	44.22	45.35	43.51	43.86	43.86	473,300
25 abr 2024	43.44	43.45	42.50	43.38	43.38	348,500
24 abr 2024	43.59	44.36	43.48	44.00	44.00	271,500
23 abr 2024	41.42	43.37	41.42	43.32	43.32	715,200
22 abr 2024	40.19	41.55	40.10	41.41	41.41	361,800
19 abr 2024	39.53	40.08	39.00	40.02	40.02	708,200
18 abr 2024	39.10	39.77	38.74	39.73	39.73	249,700
17 abr 2024	39.14	39.41	38.58	39.01	39.01	233,600
16 abr 2024	38.57	39.03	37.84	38.85	38.85	302,800
15 abr 2024	38.98	39.63	38.71	38.96	38.96	281,700
12 abr 2024	38.98	39.04	38.00	38.77	38.77	170,700
11 abr 2024	39.28	39.53	38.64	39.12	39.12	182,300
10 abr 2024	39.99	40.38	39.24	39.40	39.40	216,100
09 abr 2024	41.36	41.36	40.06	40.62	40.62	343,700
08 abr 2024	41.02	41.72	40.98	41.21	41.21	192,200
05 abr 2024	40.32	41.79	40.03	40.82	40.82	348,200
04 abr 2024	40.15	41.04	40.06	40.41	40.41	289,900
03 abr 2024	39.18	40.15	39.18	39.75	39.75	301,600
02 abr 2024	39.56	39.56	38.54	39.35	39.35	268,500
01 abr 2024	39.95	40.65	39.66	39.72	39.72	187,200
28 mar 2024	40.18	40.48	39.71	40.16	40.16	223,700
27 mar 2024	39.72	40.27	39.66	40.26	40.26	223,200
26 mar 2024	39.97	40.38	39.47	39.64	39.64	320,300
25 mar 2024	39.28	40.21	39.22	39.75	39.75	315,400
22 mar 2024	39.33	39.58	38.89	39.38	39.38	407,200
21 mar 2024	39.21	40.25	39.21	39.25	39.25	433,200
20 mar 2024	38.56	39.33	38.09	39.00	39.00	347,400
19 mar 2024	38.16	39.13	37.74	38.78	38.78	450,100
18 mar 2024	39.04	39.32	38.35	38.39	38.39	363,100
15 mar 2024	39.48	39.52	38.62	39.00	39.00	537,000
14 mar 2024	40.47	40.71	39.24	39.44	39.44	337,500
13 mar 2024	40.32	40.82	39.99	40.38	40.38	340,200
12 mar 2024	39.85	40.73	39.29	40.46	40.46	681,800
11 mar 2024	40.68	40.92	39.50	39.86	39.86	377,000
08 mar 2024	41.50	41.50	40.38	40.76	40.76	510,400
07 mar 2024	41.17	41.26	40.50	40.89	40.89	539,700
06 mar 2024	40.70	41.37	38.75	41.15	41.15	2,891,500
05 mar 2024	44.30	44.69	43.72	44.06	44.06	136,700
04 mar 2024	45.42	45.84	44.50	44.64	44.64	170,100
01 mar 2024	45.20	45.91	44.74	45.15	45.15	310,300
29 feb 2024	45.07	45.39	44.09	45.03	45.03	268,300
29 feb 2024	0.1 Dividendo
28 feb 2024	44.75	44.75	44.02	44.44	44.34	187,000
27 feb 2024	44.69	45.29	44.48	45.02	44.92	177,100
26 feb 2024	44.79	45.86	44.59	44.69	44.59	175,000
23 feb 2024	44.58	45.02	43.92	44.74	44.64	183,300
22 feb 2024	44.17	45.35	44.17	44.32	44.22	265,000
21 feb 2024	43.54	43.93	43.05	43.87	43.77	288,500
20 feb 2024	43.31	44.66	43.23	43.95	43.85	348,500
16 feb 2024	45.15	45.25	43.86	43.97	43.87	312,600
15 feb 2024	45.89	46.12	44.78	45.12	45.02	354,600
14 feb 2024	43.72	45.51	43.72	45.47	45.37	296,400
13 feb 2024	44.72	45.27	43.08	43.39	43.29	289,300
12 feb 2024	45.00	46.26	44.62	46.11	46.01	282,300
09 feb 2024	45.97	46.21	44.59	45.00	44.90	527,100
08 feb 2024	43.87	45.91	43.78	45.63	45.53	407,700
07 feb 2024	43.80	44.17	43.25	43.87	43.77	464,400
06 feb 2024	41.78	43.55	41.26	43.43	43.33	850,700
05 feb 2024	40.10	42.83	38.39	42.55	42.45	1,570,500
02 feb 2024	35.51	36.10	35.05	35.81	35.73	231,700
01 feb 2024	34.93	35.69	34.80	35.67	35.59	207,700
31 ene 2024	35.16	35.51	34.60	34.75	34.67	208,000
30 ene 2024	36.05	36.05	35.17	35.38	35.30	131,000
29 ene 2024	35.10	35.99	34.97	35.96	35.88	109,400
26 ene 2024	35.69	35.90	35.12	35.21	35.13	234,900
25 ene 2024	34.89	35.46	34.76	35.44	35.36	169,600
24 ene 2024	34.99	35.41	34.52	34.62	34.54	256,100
23 ene 2024	34.62	34.78	34.24	34.54	34.46	180,600
22 ene 2024	34.34	34.78	34.12	34.32	34.24	159,700
19 ene 2024	34.14	34.14	33.16	33.93	33.85	152,100
18 ene 2024	33.23	33.97	33.10	33.82	33.74	141,600
17 ene 2024	32.05	33.04	32.05	32.95	32.88	138,800
16 ene 2024	32.55	33.06	31.27	32.54	32.47	169,300
12 ene 2024	33.47	33.64	32.52	32.74	32.67	163,100
11 ene 2024	33.20	33.63	32.65	33.04	32.97	197,600
10 ene 2024	33.47	33.96	33.13	33.31	33.24	136,600
09 ene 2024	32.92	33.94	32.89	33.45	33.37	154,600
08 ene 2024	33.05	33.62	33.03	33.47	33.39	165,500
05 ene 2024	32.09	32.99	32.07	32.94	32.87	272,500
04 ene 2024	33.25	33.51	32.17	32.36	32.29	286,100
03 ene 2024	33.53	33.62	33.06	33.23	33.16	249,100
02 ene 2024	33.76	34.00	32.93	33.71	33.63	238,500
29 dic 2023	35.05	35.14	34.24	34.25	34.17	264,000
28 dic 2023	35.15	35.25	34.70	35.08	35.00	185,700
27 dic 2023	35.36	36.07	35.07	35.14	35.06	257,500
26 dic 2023	34.85	35.35	34.34	35.25	35.17	143,400
22 dic 2023	34.33	35.00	34.22	34.72	34.64	186,700
21 dic 2023	33.73	34.05	33.41	34.04	33.96	206,100
20 dic 2023	33.58	34.48	33.37	33.37	33.29	232,100
19 dic 2023	34.15	34.57	33.51	33.74	33.66	259,900
18 dic 2023	34.36	34.36	33.72	33.96	33.88	235,300
15 dic 2023	34.19	34.71	33.72	34.37	34.29	843,000
14 dic 2023	33.56	34.50	33.41	34.00	33.92	750,900
13 dic 2023	32.30	33.05	31.69	33.03	32.96	389,500
12 dic 2023	32.65	32.78	32.26	32.34	32.27	249,300
11 dic 2023	31.99	32.21	31.51	32.11	32.04	226,900
08 dic 2023	31.42	32.37	31.36	32.11	32.04	318,600
07 dic 2023	31.90	32.03	31.14	31.42	31.35	405,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,035.69-80.48(-1.57%)

Dow Jones37,815.92-570.17(-1.49%)

Nasdaq15,657.82-325.26(-2.04%)

Russell 20001,976.23-39.80(-1.97%)

Petróleo81.62-1.01(-1.22%)

Oro2,303.10-54.60(-2.32%)

Napco Security Technologies, Inc. (NSSC)

S&P 500
5,035.69
-80.48(-1.57%)

Dow Jones
37,815.92
-570.17(-1.49%)

Nasdaq
15,657.82
-325.26(-2.04%)

Russell 2000
1,976.23
-39.80(-1.97%)

Petróleo
81.62
-1.01(-1.22%)

Oro
2,303.10
-54.60(-2.32%)