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 | -2.755 | -7.61786257431 | 36.165 | 36.545 | 33.41 | 262192 | 34.77830416 | CS |
| 4 | -3.51 | -9.50704225352 | 36.92 | 38.374 | 33.41 | 311764 | 36.0842897 | CS |
| 12 | -8.17 | -19.6488696489 | 41.58 | 41.58 | 31.7686 | 370750 | 37.42298987 | CS |
| 26 | -22.14 | -39.8559855986 | 55.55 | 58.09 | 31.7686 | 494212 | 41.07337391 | CS |
| 52 | 0.86 | 2.6420890937 | 32.55 | 58.09 | 31.271 | 441099 | 42.63018945 | CS |
| 156 | 10.97 | 48.8859180036 | 22.44 | 58.09 | 15.39 | 363834 | 34.01023769 | CS |
| 260 | 3.14 | 10.3733069045 | 30.27 | 58.09 | 13.33 | 252143 | 33.17764276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 33.409999 | -0.37 | -1.10 | 33.479999 | 33.9199 | 32.955 | 249392 |
| 1736552100 | 33.78 | -1.34 | -3.82 | 34.6 | 34.76 | 33.64 | 313579 |
| 1736379300 | 35.12 | 0.4 | 1.15 | 34.62 | 35.42 | 34.2 | 272842 |
| 1736292900 | 34.72 | -1.19 | -3.31 | 36.3 | 36.53 | 34.615 | 254974 |
| 1736206500 | 35.91 | 0.21 | 0.59 | 36.165 | 36.545 | 35.89 | 207374 |
| 1735947300 | 35.7 | 0.71 | 2.03 | 35.2 | 35.7999 | 34.94 | 378971 |
| 1735860900 | 34.99 | -0.57 | -1.60 | 35.915 | 36.35 | 34.88 | 225017 |
| 1735688100 | 35.56 | 0.18 | 0.51 | 35.52 | 36.0945 | 35.3 | 221665 |
| 1735601700 | 35.38 | -0.12 | -0.34 | 35 | 35.57 | 34.515 | 170258 |
| 1735342500 | 35.5 | -0.78 | -2.15 | 35.905 | 36.11 | 35.12 | 239252 |
| 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 | 206511 |
| 1734737700 | 36.29 | -0.39 | -1.06 | 35.93 | 36.99 | 35.93 | 618389 |
| 1734651300 | 36.68 | 0.22 | 0.60 | 36.645 | 37.35 | 36.335 | 425575 |
| 1734564900 | 36.46 | -0.72 | -1.94 | 37.29 | 37.77 | 36.15 | 460294 |
| 1734478500 | 37.18 | -0.67 | -1.77 | 38.13 | 38.14 | 36.65 | 419014 |
| 1734392100 | 37.85 | 0.85 | 2.30 | 36.92 | 38.374 | 36.72 | 664426 |
| 1734132900 | 37 | -1.04 | -2.73 | 38.34 | 38.4 | 36.6 | 447550 |
| 1734046500 | 38.04 | -0.32 | -0.83 | 38.42 | 38.9 | 37.91 | 315097 |
| 1733960100 | 38.36 | -0.26 | -0.67 | 39.22 | 39.26 | 38.25 | 252735 |
| 1733873700 | 38.62 | 0.27 | 0.70 | 38.12 | 39.37 | 38 | 294709 |
| 1733787300 | 38.35 | -1.29 | -3.25 | 39.6274 | 39.8395 | 38.33 | 208023 |
| 1733528100 | 39.64 | -0.32 | -0.80 | 40.13 | 40.5 | 39.32 | 202976 |
| 1733441700 | 39.96 | -0.84 | -2.06 | 40.61 | 40.73 | 39.92 | 233136 |
| 1733355300 | 40.8 | 0.76 | 1.90 | 40.165 | 41.41 | 40.09 | 253997 |
| 1733268900 | 40.04 | 0.09 | 0.23 | 40.025 | 40.09 | 39.41 | 171952 |
| 1733182500 | 39.95 | 0.72 | 1.84 | 39.4 | 40.36 | 39.0707 | 398789 |
| 1732917840 | 39.23 | 0.32 | 0.82 | 39.38 | 39.83 | 39.11 | 147483 |
| 1732750500 | 38.91 | -1.11 | -2.77 | 40.245 | 40.37 | 38.59 | 294781 |
| 1732664100 | 40.02 | -0.04 | -0.10 | 39.73 | 40.3825 | 39.2404 | 307480 |
| 1732577700 | 40.06 | 0.84 | 2.14 | 39.64 | 40.94 | 39.64 | 379483 |
| 1732318500 | 39.22 | 1.88 | 5.03 | 37.92 | 39.27 | 37.83 | 281742 |
| 1732232100 | 37.34 | 0.4 | 1.08 | 37.05 | 37.66 | 36.95 | 217852 |
| 1732145700 | 36.94 | 0.74 | 2.04 | 36.03 | 37.21 | 35.8 | 259202 |
| 1732059300 | 36.2 | 0.6 | 1.69 | 35.54 | 36.3 | 35.4725 | 246446 |
| 1731972900 | 35.6 | -0.36 | -1.00 | 35.52 | 36.12 | 35.02 | 537641 |
| 1731713700 | 35.96 | -0.95 | -2.57 | 36.89 | 36.9199 | 35.93 | 217844 |
| 1731627300 | 36.91 | -0.13 | -0.35 | 36.93 | 37.525 | 36.66 | 284568 |
| 1731540900 | 37.04 | -0.7 | -1.85 | 37.9 | 38.18 | 37.02 | 309857 |
| 1731454500 | 37.74 | -1.02 | -2.63 | 38.07 | 39.18 | 37.46 | 587095 |
| 1731368100 | 38.76 | 0.1 | 0.26 | 39 | 39.66 | 37.82 | 697750 |
| 1731108900 | 38.66 | 0.44 | 1.15 | 38.42 | 39.2 | 38 | 566697 |
| 1731022500 | 38.22 | 0.34 | 0.90 | 38.02 | 38.99 | 37.71 | 551414 |
| 1730936100 | 37.88 | 1.97 | 5.49 | 38.07 | 38.43 | 37.09 | 488984 |
| 1730849700 | 35.91 | 1.4 | 4.06 | 34.655 | 35.99 | 34.36 | 755115 |
| 1730763300 | 34.51 | -4.08 | -10.57 | 33 | 36.36 | 31.7686 | 1915170 |
| 1730500500 | 38.59 | 0.11 | 0.29 | 38.76 | 39.3 | 38.51 | 702530 |
| 1730414100 | 38.48 | -0.68 | -1.74 | 38.54 | 38.78 | 37.73 | 549586 |
| 1730327700 | 39.16 | -0.28 | -0.71 | 39.02 | 39.725 | 38.91 | 275889 |
| 1730241300 | 39.44 | 0.44 | 1.13 | 38.62 | 39.515 | 38.53 | 216469 |
| 1730154900 | 39 | 0.4 | 1.04 | 39.1 | 39.64 | 38.74 | 380869 |
| 1729895700 | 38.6 | -0.38 | -0.97 | 39.32 | 39.61 | 38.02 | 429624 |
| 1729809300 | 38.98 | -0.6 | -1.52 | 39.82 | 40.05 | 38.97 | 298413 |
| 1729722900 | 39.58 | -0.8 | -1.98 | 40.22 | 40.46 | 39.325 | 335734 |
| 1729636500 | 40.38 | -0.89 | -2.16 | 40.85 | 41.055 | 40.32 | 163899 |
| 1729550100 | 41.27 | -0.31 | -0.75 | 41.58 | 41.58 | 40.71 | 283429 |
| 1729290900 | 41.58 | -0.31 | -0.74 | 42.08 | 42.08 | 40.74 | 346825 |
| 1729204500 | 41.89 | -0.28 | -0.66 | 42.57 | 42.57 | 41.6 | 494513 |
| 1729118100 | 42.17 | 0.48 | 1.15 | 42 | 42.58 | 41.51 | 403061 |
| 1729031700 | 41.69 | 1.27 | 3.14 | 40.5 | 42.01 | 40.38 | 626638 |
| 1728945300 | 40.42 | 1.02 | 2.59 | 39.53 | 40.47 | 39.04 | 529322 |
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
