XNAS
Datos históricos de Napco Security Technologies, Inc.
Napco Security Technologies, Inc. · NSSC
$36.18
▲ +0.04 (+0.11%)
Última operación · 10/10/2026, 21:34:24 UTC
- Variación en el periodo
- −15.16%
- Máximo
- US$51.77
- 24 de agosto de 2026
- Mínimo
- US$33.91
- 27 de agosto de 2026
- Volumen medio diario
- 0.45 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.38 | 36.24 | 35.10 | 36.14 | +2.79% | 230,148.439 |
| 8 oct 2026 | 35.32 | 35.42 | 34.71 | 35.16 | −0.09% | 426,916.562 |
| 7 oct 2026 | 36.12 | 36.51 | 34.79 | 35.19 | −3.96% | 402,545.902 |
| 6 oct 2026 | 36.49 | 36.67 | 36.25 | 36.64 | +1.16% | 164,309.864 |
| 5 oct 2026 | 36.17 | 36.50 | 35.84 | 36.22 | +0.14% | 413,061.496 |
| 2 oct 2026 | 36.76 | 36.76 | 36.16 | 36.17 | −0.06% | 223,577.134 |
| 1 oct 2026 | 35.69 | 36.50 | 35.41 | 36.19 | +1.60% | 358,691.497 |
| 30 sep 2026 | 35.64 | 35.74 | 35.35 | 35.62 | +0.14% | 329,216.559 |
| 29 sep 2026 | 35.04 | 35.59 | 34.85 | 35.57 | +1.45% | 233,189.456 |
| 28 sep 2026 | 35.32 | 35.52 | 34.52 | 35.06 | −1.68% | 299,528.225 |
| 25 sep 2026 | 35.74 | 36.24 | 35.47 | 35.66 | −0.06% | 303,558.014 |
| 24 sep 2026 | 35.88 | 35.88 | 34.86 | 35.68 | −0.78% | 376,367.373 |
| 23 sep 2026 | 35.76 | 36.21 | 35.39 | 35.96 | +0.22% | 252,289.402 |
| 22 sep 2026 | 36.33 | 36.47 | 35.63 | 35.88 | +0.17% | 327,480.556 |
| 21 sep 2026 | 36.31 | 36.31 | 35.60 | 35.82 | −0.86% | 258,061.563 |
| 18 sep 2026 | 35.89 | 36.21 | 35.59 | 36.13 | +0.50% | 677,827.933 |
| 17 sep 2026 | 36.95 | 36.95 | 35.33 | 35.95 | −1.05% | 467,744.356 |
| 16 sep 2026 | 36.04 | 36.38 | 35.79 | 36.33 | +1.06% | 433,828.074 |
| 15 sep 2026 | 35.81 | 36.14 | 35.36 | 35.95 | +0.25% | 358,722.118 |
| 14 sep 2026 | 35.76 | 36.17 | 35.44 | 35.86 | −1.10% | 303,072.237 |
| 11 sep 2026 | 35.51 | 36.32 | 35.51 | 36.26 | +2.11% | 329,925.138 |
| 10 sep 2026 | 35.70 | 36.12 | 35.43 | 35.51 | −1.11% | 251,192.881 |
| 9 sep 2026 | 36.70 | 37.06 | 35.72 | 35.91 | −3.17% | 343,732.364 |
| 8 sep 2026 | 36.91 | 37.24 | 36.49 | 37.09 | +0.20% | 405,630.824 |
| 4 sep 2026 | 36.94 | 37.48 | 36.19 | 37.01 | −0.11% | 567,491.554 |
| 3 sep 2026 | 35.86 | 37.22 | 35.43 | 37.05 | +3.93% | 476,932.771 |
| 2 sep 2026 | 35.45 | 36.61 | 35.45 | 35.65 | +1.16% | 390,881.879 |
| 1 sep 2026 | 36.00 | 36.37 | 34.94 | 35.24 | −2.76% | 520,455.872 |
| 31 ago 2026 | 35.35 | 36.48 | 35.05 | 36.24 | +2.52% | 539,071.299 |
| 28 ago 2026 | 35.38 | 36.14 | 34.65 | 35.35 | +0.20% | 435,756.217 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.