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 | 0.49 | 1.32683455185 | 36.93 | 38.38 | 36.32 | 545939 | 37.45960083 | CS |
| 4 | 0.6 | 1.62954915807 | 36.82 | 38.4275 | 34.315 | 534364 | 36.78418564 | CS |
| 12 | -2.33 | -5.86163522013 | 39.75 | 47.2 | 34.315 | 428762 | 39.19022113 | CS |
| 26 | -4.64 | -11.0318592487 | 42.06 | 47.3 | 34.315 | 529324 | 41.08774283 | CS |
| 52 | 7.92 | 26.8474576271 | 29.5 | 48.12 | 29.215 | 439361 | 40.10711629 | CS |
| 156 | 1.97 | 5.55712270804 | 35.45 | 58.09 | 17.76 | 467583 | 35.71834069 | CS |
| 260 | -0.35 | -0.926661371459 | 37.77 | 58.09 | 15.39 | 358515 | 34.64329762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 37.42 | 0 | 0.00 | 37.9 | 38.38 | 37.34 | 541516 |
| 1782340500 | 37.42 | -0.07 | -0.19 | 37.29 | 38.38 | 37.21 | 491227 |
| 1782254100 | 37.49 | -0.01 | -0.03 | 37.22 | 38.31 | 37.045 | 560240 |
| 1782167700 | 37.5 | 0.11 | 0.29 | 36.93 | 37.605 | 36.32 | 590771 |
| 1781822100 | 37.39 | 1.33 | 3.69 | 36.85 | 38.02 | 36.55 | 1528984 |
| 1781735700 | 36.06 | -1.43 | -3.81 | 37.52 | 37.99 | 36.04 | 397767 |
| 1781649300 | 37.49 | -0.08 | -0.21 | 37.82 | 38.4275 | 37.255 | 562280 |
| 1781562900 | 37.57 | 0.35 | 0.94 | 37.88 | 38.23 | 37.455 | 1025981 |
| 1781303700 | 37.22 | 0.79 | 2.17 | 36.43 | 37.62 | 36.0758 | 401712 |
| 1781217300 | 36.43 | 1.2 | 3.41 | 35.46 | 36.56 | 35.16 | 459938 |
| 1781130900 | 35.23 | 0.09 | 0.26 | 35.05 | 35.605 | 34.72 | 313061 |
| 1781044500 | 35.14 | 0.13 | 0.37 | 35.08 | 36.02 | 34.315 | 320563 |
| 1780958100 | 35.01 | 0.05 | 0.14 | 35.48 | 35.74 | 34.72 | 373247 |
| 1780698900 | 34.96 | -0.81 | -2.26 | 35.54 | 35.695 | 34.9 | 268408 |
| 1780612500 | 35.77 | -0.22 | -0.61 | 36.11 | 36.42 | 35.72 | 270460 |
| 1780526100 | 35.99 | -0.21 | -0.58 | 36.01 | 36.33 | 35.72 | 378150 |
| 1780439700 | 36.2 | 0.93 | 2.64 | 35.27 | 36.42 | 35.27 | 387632 |
| 1780353300 | 35.27 | -2.26 | -6.02 | 36.92 | 37.46 | 34.76 | 582661 |
| 1780094100 | 37.53 | 0.76 | 2.07 | 36.82 | 37.55 | 36.5 | 698112 |
| 1780007700 | 36.77 | 0.61 | 1.69 | 36.04 | 36.9 | 35.25 | 342918 |
| 1779921300 | 36.16 | -0.93 | -2.51 | 37.17 | 37.32 | 36.06 | 341495 |
| 1779834900 | 37.09 | -0.32 | -0.86 | 37.52 | 38.07 | 37 | 387600 |
| 1779489300 | 37.41 | 0.72 | 1.96 | 36.96 | 37.505 | 36.825 | 225005 |
| 1779402900 | 36.69 | -0.03 | -0.08 | 36.58 | 37.29 | 36.12 | 535307 |
| 1779316500 | 36.72 | 0.9 | 2.51 | 36.09 | 37.055 | 35.66 | 584979 |
| 1779230100 | 35.82 | -0.26 | -0.72 | 36.05 | 36.33 | 35.2201 | 285741 |
| 1779143700 | 36.08 | -0.14 | -0.39 | 36.92 | 36.92 | 35.73 | 565414 |
| 1778884500 | 36.22 | -1.3 | -3.46 | 37 | 37.42 | 35.91 | 447625 |
| 1778798100 | 37.52 | -0.37 | -0.98 | 38.39 | 39.22 | 37.465 | 345388 |
| 1778711700 | 37.89 | -0.4 | -1.04 | 38.34 | 38.82 | 37.25 | 510938 |
| 1778625300 | 38.29 | -1.92 | -4.77 | 39.93 | 39.93 | 38.17 | 332844 |
| 1778538900 | 40.21 | -0.61 | -1.49 | 40.77 | 41.1199 | 39.96 | 365574 |
| 1778279700 | 40.82 | -0.76 | -1.83 | 42.06 | 42.06 | 40.52 | 344039 |
| 1778193300 | 41.58 | 0.34 | 0.82 | 41.6 | 42.61 | 41.05 | 584330 |
| 1778106900 | 41.24 | -0.58 | -1.39 | 42.49 | 42.59 | 40.81 | 347735 |
| 1778020500 | 41.82 | 2.21 | 5.58 | 39.61 | 42.2 | 39.55 | 686541 |
| 1777934100 | 39.61 | -7.11 | -15.22 | 46.14 | 46.515 | 39.16 | 1045347 |
| 1777674900 | 46.72 | -0.03 | -0.06 | 46.85 | 47.2 | 46.0001 | 291284 |
| 1777588500 | 46.75 | 1.57 | 3.47 | 45.45 | 46.78 | 45.05 | 233290 |
| 1777502100 | 45.18 | -0.47 | -1.03 | 45.62 | 45.84 | 44.76 | 278865 |
| 1777415700 | 45.65 | -0.44 | -0.95 | 45.93 | 46.155 | 44.755 | 305863 |
| 1777329300 | 46.09 | 0.18 | 0.39 | 45.91 | 46.345 | 45.43 | 289348 |
| 1777070100 | 45.91 | 1.03 | 2.30 | 45.12 | 45.95 | 44.6801 | 218790 |
| 1776983700 | 44.88 | -0.41 | -0.91 | 45.62 | 45.8099 | 44.585 | 270066 |
| 1776897300 | 45.29 | -0.38 | -0.83 | 45.8 | 46.095 | 44.88 | 217913 |
| 1776810900 | 45.67 | -0.24 | -0.52 | 45.89 | 46.45 | 45.48 | 308529 |
| 1776724500 | 45.91 | 0.53 | 1.17 | 45.38 | 46.27 | 45.36 | 275323 |
| 1776465300 | 45.38 | 0.69 | 1.54 | 45.52 | 46.05 | 44.75 | 300085 |
| 1776378900 | 44.69 | 0.48 | 1.09 | 44.21 | 44.74 | 43.83 | 245902 |
| 1776292500 | 44.21 | 0.04 | 0.09 | 43.9 | 44.31 | 43.35 | 221017 |
| 1776206100 | 44.17 | 0.17 | 0.39 | 44.59 | 45.085 | 43.49 | 344367 |
| 1776119700 | 44 | 1.25 | 2.92 | 42.5 | 44.0264 | 42.4143 | 324172 |
| 1775860500 | 42.75 | 0.67 | 1.59 | 42.24 | 42.86 | 41.81 | 307752 |
| 1775774100 | 42.08 | -0.51 | -1.20 | 42.4 | 42.71 | 41.96 | 334021 |
| 1775687700 | 42.59 | 1.08 | 2.60 | 43.173 | 43.97 | 42.53 | 571742 |
| 1775601300 | 41.51 | 1.27 | 3.16 | 40 | 41.61 | 40 | 403675 |
| 1775514900 | 40.24 | 0.37 | 0.93 | 39.75 | 40.32 | 39.28 | 265169 |
| 1775169300 | 39.87 | 0.42 | 1.06 | 38.25 | 39.92 | 38.25 | 276044 |
| 1775082900 | 39.45 | 0.06 | 0.15 | 39.72 | 40.22 | 39.41 | 352807 |
| 1774996500 | 39.39 | 1.49 | 3.93 | 38.45 | 39.61 | 38.23 | 190173 |
| 1774910100 | 37.9 | -0.41 | -1.07 | 38.84 | 39.09 | 37.51 | 411148 |
| 1774650900 | 38.31 | -0.61 | -1.57 | 38.51 | 38.855 | 38.01 | 430959 |
| 1774564500 | 38.92 | -2.58 | -6.22 | 40.74 | 41.19 | 38.52 | 485215 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
