Premium
NAPCO Security Technologies Inc (NSSC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 1.29767990562 | 25.43 | 25.92 | 24.9178 | 590968 | 25.29726868 | CS |
| 4 | -9.74 | -27.4366197183 | 35.5 | 37.87 | 24.9 | 896040 | 28.67597717 | CS |
| 12 | -14.53 | -36.0635393398 | 40.29 | 41.41 | 24.9 | 504395 | 31.85453938 | CS |
| 26 | -30.72 | -54.3909348442 | 56.48 | 58.09 | 24.9 | 581687 | 36.64185908 | CS |
| 52 | -17.55 | -40.5218194412 | 43.31 | 58.09 | 24.9 | 483156 | 40.65015576 | CS |
| 156 | 5.51 | 27.2098765432 | 20.25 | 58.09 | 15.6 | 383998 | 33.90762323 | CS |
| 260 | 2.31 | 9.85074626866 | 23.45 | 58.09 | 13.33 | 264070 | 33.07444104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 25.76 | 0.46 | 1.82 | 25.26 | 25.77 | 25 | 367364 |
| 1739921700 | 25.3 | -0.35 | -1.36 | 25.83 | 25.92 | 25.3 | 511740 |
| 1739576100 | 25.65 | 0.37 | 1.46 | 25.44 | 25.88 | 25.21 | 446672 |
| 1739489700 | 25.28 | 0.23 | 0.92 | 25.3 | 25.88 | 24.9178 | 819885 |
| 1739403300 | 25.05 | -0.79 | -3.06 | 25.43 | 25.855 | 25.02 | 585576 |
| 1739316900 | 25.84 | -0.2 | -0.77 | 25.79 | 26.43 | 25.53 | 635979 |
| 1739230500 | 26.04 | 0.31 | 1.20 | 25.97 | 26.5 | 25.84 | 787781 |
| 1738971300 | 25.73 | -0.86 | -3.23 | 26.59 | 27.425 | 25.36 | 848224 |
| 1738884900 | 26.59 | 0.94 | 3.66 | 25.92 | 26.96 | 25.77 | 906516 |
| 1738798500 | 25.65 | -0.77 | -2.91 | 26.27 | 26.47 | 24.9 | 1467910 |
| 1738712100 | 26.42 | -0.51 | -1.89 | 26 | 26.57 | 25.54 | 1908769 |
| 1738625700 | 26.93 | -9.77 | -26.62 | 29.65 | 30 | 25.51 | 3166838 |
| 1738366500 | 36.7 | -0.5 | -1.34 | 37.23 | 37.87 | 35.96 | 1281991 |
| 1738280100 | 37.2 | 1.22 | 3.39 | 36.28 | 37.26 | 35.99 | 314412 |
| 1738193700 | 35.98 | 0.3 | 0.84 | 35.75 | 37.42 | 35.5501 | 594466 |
| 1738107300 | 35.68 | 0.53 | 1.52 | 35.33 | 35.77 | 34.625 | 561617 |
| 1738020900 | 35.145 | -1.4 | -3.82 | 35.76 | 36.48 | 34.74 | 497991 |
| 1737761700 | 36.54 | 0.41 | 1.13 | 36.96 | 37.38 | 36.38 | 400065 |
| 1737675300 | 36.13 | 0 | 0.00 | 36.13 | 36.13 | 36.13 | 0 |
| 1737588900 | 36.13 | 0.91 | 2.58 | 35.5 | 36.16 | 35.5 | 392284 |
| 1737502500 | 35.22 | 0.26 | 0.74 | 35.37 | 35.69 | 35.07 | 526598 |
| 1737156900 | 34.96 | 0.13 | 0.37 | 35.42 | 35.93 | 34.88 | 341946 |
| 1737070500 | 34.83 | 0.24 | 0.69 | 34.67 | 35.18 | 34.4 | 298161 |
| 1736984100 | 34.59 | 0.75 | 2.22 | 34.7 | 34.885 | 34.3 | 336764 |
| 1736897700 | 33.84 | 0.43 | 1.29 | 33.85 | 34.38 | 33.47 | 210357 |
| 1736811300 | 33.409999 | -0.37 | -1.10 | 33.479999 | 33.9199 | 32.955 | 249392 |
| 1736552100 | 33.78 | -1.34 | -3.82 | 34.78 | 34.78 | 33.64 | 320766 |
| 1736379300 | 35.12 | 0.4 | 1.15 | 34.58 | 35.42 | 34.2 | 275813 |
| 1736292900 | 34.72 | -1.19 | -3.31 | 36.06 | 36.53 | 34.615 | 257774 |
| 1736206500 | 35.91 | 0.21 | 0.59 | 35.93 | 36.545 | 35.89 | 211113 |
| 1735947300 | 35.7 | 0.71 | 2.03 | 35.06 | 35.7999 | 34.94 | 382117 |
| 1735860900 | 34.99 | -0.57 | -1.60 | 35.8 | 36.35 | 34.88 | 227377 |
| 1735688100 | 35.56 | 0.18 | 0.51 | 35.52 | 36.0945 | 35.3 | 221665 |
| 1735601700 | 35.38 | -0.12 | -0.34 | 35.14 | 35.57 | 34.515 | 173920 |
| 1735342500 | 35.5 | -0.78 | -2.15 | 35.88 | 36.11 | 35.12 | 240886 |
| 1735256100 | 36.28 | 0.19 | 0.53 | 35.88 | 36.45 | 35.778 | 123138 |
| 1735077840 | 36.09 | 0.36 | 1.01 | 35.85 | 36.26 | 35.66 | 98706 |
| 1734996900 | 35.73 | -0.56 | -1.54 | 36.42 | 36.42 | 35.52 | 206677 |
| 1734737700 | 36.29 | -0.39 | -1.06 | 36.21 | 36.99 | 35.88 | 658514 |
| 1734651300 | 36.68 | 0.22 | 0.60 | 36.57 | 37.35 | 36.335 | 427709 |
| 1734564900 | 36.46 | -0.72 | -1.94 | 37.56 | 37.77 | 36.15 | 463539 |
| 1734478500 | 37.18 | -0.67 | -1.77 | 37.68 | 38.14 | 36 | 424360 |
| 1734392100 | 37.85 | 0.85 | 2.30 | 37 | 38.374 | 36.72 | 670850 |
| 1734132900 | 37 | -1.04 | -2.73 | 38.31 | 38.4 | 36.6 | 450020 |
| 1734046500 | 38.04 | -0.32 | -0.83 | 38.32 | 38.9 | 37.91 | 318082 |
| 1733960100 | 38.36 | -0.26 | -0.67 | 39 | 39.26 | 38.25 | 254190 |
| 1733873700 | 38.62 | 0.27 | 0.70 | 38.28 | 39.37 | 38 | 296184 |
| 1733787300 | 38.35 | -1.29 | -3.25 | 39.6 | 39.8395 | 38.33 | 213003 |
| 1733528100 | 39.64 | -0.32 | -0.80 | 40.28 | 40.5 | 39.32 | 205023 |
| 1733441700 | 39.96 | -0.84 | -2.06 | 40.61 | 40.81 | 39.92 | 233221 |
| 1733355300 | 40.8 | 0.76 | 1.90 | 40.17 | 41.41 | 40.09 | 261553 |
| 1733268900 | 40.04 | 0.09 | 0.23 | 39.9 | 40.09 | 39.41 | 174476 |
| 1733182500 | 39.95 | 0.72 | 1.84 | 39.4 | 40.36 | 39.0707 | 401990 |
| 1732917840 | 39.23 | 0.32 | 0.82 | 38.93 | 39.83 | 38.93 | 151993 |
| 1732750500 | 38.91 | -1.11 | -2.77 | 40.29 | 40.37 | 38.59 | 296323 |
| 1732664100 | 40.02 | -0.04 | -0.10 | 39.78 | 40.3825 | 39.2404 | 312629 |
| 1732577700 | 40.06 | 0.84 | 2.14 | 39.64 | 40.94 | 39.64 | 379485 |
| 1732318500 | 39.22 | 1.88 | 5.03 | 37.57 | 39.27 | 37.485 | 284680 |
| 1732232100 | 37.34 | 0.4 | 1.08 | 37.05 | 37.66 | 36.95 | 219979 |
| 1732145700 | 36.94 | 0.74 | 2.04 | 36.03 | 37.21 | 35.8 | 260991 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
