NAPCO Security Technologies Inc【NSSC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
NAPCO Security Technologies Inc (NSSC)
NAPCO Security Technologies Inc (NSSC) 과거

NAPCO Security Technologies Inc (NSSC)

25.85

0.20

( 0.78% )

업데이트: 00:45:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-10.43	-28.7486218302	36.28	37.87	24.9	1627984	28.51498687	CS
4	-8.93	-25.6756756757	34.78	37.87	24.9	757078	30.97446973	CS
12	-11.08	-30.0027078256	36.93	41.41	24.9	440657	33.99002142	CS
26	-25.34	-49.5018558312	51.19	58.09	24.9	550400	38.05665915	CS
52	-15.93	-38.1282910483	41.78	58.09	24.9	474193	41.46998322	CS
156	10.04	63.5041113219	15.81	58.09	15.39	378135	33.97289424	CS
260	3.54	15.8673240699	22.31	58.09	13.33	260931	33.14961297	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732059300	36.2	0.6	1.69	35.24	36.3	35.13	253746
1731972900	35.6	-0.36	-1.00	35.86	36.12	35.02	543876
1731713700	35.96	-0.95	-2.57	36.89	36.9199	35.93	218173
1731627300	36.91	-0.13	-0.35	36.93	37.525	36.66	287331
1731540900	37.04	-0.7	-1.85	37.9	38.18	37.02	310505
1731454500	37.74	-1.02	-2.63	38.07	39.18	37.46	587752
1731368100	38.76	0.1	0.26	38.77	39.66	37.82	701793
1731108900	38.66	0.44	1.15	38.06	39.2	38	570467
1731022500	38.22	0.34	0.90	37.88	38.99	37.71	554755
1730936100	37.88	1.97	5.49	37.96	38.43	37.09	489804

NAPCO Security Technolog...

Vontobel Financial Produ...

Emerging Markets Qualiy ...

John Deere Capital

Exchange Traded Fund Hsb...

Amundi ETF TOPIX Euro Da...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관