Napco Security Technologies Inc

NSSC
🏛️ 美国 →
42.95
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.05 35.14 34.24 34.25 0.3M
2023-12-28 35.15 35.25 34.70 35.08 0.2M
2023-12-27 35.36 36.07 35.07 35.14 0.3M
2023-12-26 34.85 35.35 34.34 35.25 0.1M
2023-12-22 34.33 35.00 34.22 34.72 0.2M
2023-12-21 33.73 34.05 33.41 34.04 0.2M
2023-12-20 33.58 34.48 33.37 33.37 0.2M
2023-12-19 34.15 34.57 33.51 33.74 0.3M
2023-12-18 34.36 34.36 33.72 33.96 0.2M
2023-12-15 34.19 34.71 33.72 34.37 0.9M
2023-12-14 33.56 34.50 33.41 34.00 0.8M
2023-12-13 32.30 33.05 31.69 33.03 0.4M
2023-12-12 32.65 32.78 32.26 32.34 0.2M
2023-12-11 31.99 32.21 31.51 32.11 0.2M
2023-12-08 31.42 32.37 31.36 32.11 0.3M
2023-12-07 31.90 32.03 31.14 31.42 0.4M
2023-12-06 31.99 32.47 31.73 31.86 0.4M
2023-12-05 31.74 32.07 31.54 31.73 0.4M
2023-12-04 31.25 31.98 31.14 31.77 0.6M
2023-12-01 30.43 31.53 30.28 31.29 0.4M
2023-11-30 30.27 30.70 30.04 30.60 0.4M
2023-11-29 30.01 30.47 29.50 30.33 0.4M
2023-11-28 29.73 30.21 29.18 29.21 0.3M
2023-11-27 28.65 29.84 28.25 29.73 0.5M
2023-11-24 28.61 29.05 28.61 28.82 0.2M
2023-11-22 28.70 29.16 28.31 28.70 0.3M
2023-11-21 28.89 28.99 28.32 28.60 0.3M
2023-11-20 28.07 29.05 27.86 28.97 0.4M
2023-11-17 28.14 28.97 28.01 28.54 0.4M
2023-11-16 27.68 28.26 27.38 27.68 0.4M
2023-11-15 27.65 28.36 27.55 27.97 0.4M
2023-11-14 27.03 27.95 27.00 27.42 0.8M
2023-11-13 25.50 26.51 25.26 26.11 0.6M
2023-11-10 25.40 25.69 24.80 25.49 0.6M
2023-11-09 25.76 26.59 25.09 25.17 0.7M
2023-11-08 25.03 26.07 24.90 25.50 0.9M
2023-11-07 22.97 25.05 22.73 25.01 1.5M
2023-11-06 22.05 23.63 21.31 22.85 1.6M
2023-11-03 18.81 19.14 18.73 18.80 0.4M
2023-11-02 18.23 18.99 18.00 18.56 0.5M
2023-11-01 18.40 18.44 17.76 18.37 0.4M
2023-10-31 18.37 18.44 17.94 18.37 0.5M
2023-10-30 19.31 19.31 18.27 18.40 0.5M
2023-10-27 19.53 19.63 19.06 19.17 0.3M
2023-10-26 19.54 19.84 18.99 19.56 0.5M
2023-10-25 20.03 20.10 19.69 19.70 0.4M
2023-10-24 19.98 20.21 19.68 20.16 0.2M
2023-10-23 20.00 20.09 19.80 19.90 0.2M
2023-10-20 20.31 20.34 19.89 20.00 0.2M
2023-10-19 20.44 20.46 20.16 20.28 0.2M
2023-10-18 20.67 20.85 20.39 20.43 0.2M
2023-10-17 20.70 20.93 20.63 20.77 0.3M
2023-10-16 20.43 21.05 20.43 20.74 0.4M
2023-10-13 20.80 20.81 20.22 20.37 0.2M
2023-10-12 20.78 20.78 20.47 20.68 0.3M
2023-10-11 21.54 21.70 20.73 20.77 0.2M
2023-10-10 21.50 21.89 21.44 21.52 0.3M
2023-10-09 21.72 22.00 21.37 21.60 0.2M
2023-10-06 21.60 22.12 21.38 21.92 0.3M
2023-10-05 22.45 22.51 21.71 21.75 0.3M
2023-10-04 22.16 22.58 21.96 22.51 0.2M
2023-10-03 21.85 22.25 21.70 22.15 0.2M
2023-10-02 22.16 22.25 21.88 22.12 0.3M
2023-09-29 22.62 22.62 22.04 22.25 0.4M
2023-09-28 22.07 22.58 21.99 22.37 0.2M
2023-09-27 21.76 22.42 21.58 22.11 0.3M
2023-09-26 22.65 22.85 21.55 21.66 0.4M
2023-09-25 22.94 23.31 22.86 22.89 0.3M
2023-09-22 23.03 23.49 23.01 23.06 0.3M
2023-09-21 22.65 23.15 22.50 23.00 0.4M
2023-09-20 22.87 23.20 22.52 22.84 0.5M
2023-09-19 23.16 23.49 22.56 22.65 0.4M
2023-09-18 23.36 23.50 23.06 23.25 0.4M
2023-09-15 24.11 24.36 23.44 23.45 0.6M
2023-09-14 23.99 24.24 23.79 23.88 0.3M
2023-09-13 23.94 24.30 23.71 23.97 0.4M
2023-09-12 24.19 24.38 23.86 24.02 0.3M
2023-09-11 23.56 24.43 23.51 24.27 0.6M
2023-09-08 23.50 23.69 23.25 23.49 0.3M
2023-09-07 23.70 24.00 23.28 23.49 0.4M
2023-09-06 24.15 24.49 23.96 24.02 0.3M
2023-09-05 25.07 25.13 24.09 24.26 0.7M
2023-09-01 24.76 24.98 23.97 24.19 0.5M
2023-08-31 24.55 25.30 24.23 24.78 1.0M
2023-08-30 24.72 25.43 24.67 24.80 1.3M
2023-08-29 24.00 25.11 22.90 24.50 1.6M
2023-08-28 22.59 23.20 22.21 22.78 0.6M
2023-08-25 22.77 23.10 22.21 22.69 0.9M
2023-08-24 23.84 23.86 22.46 22.68 1.1M
2023-08-23 23.40 24.31 23.05 23.55 1.1M
2023-08-22 21.55 23.77 21.49 23.24 3.2M
2023-08-21 22.53 23.69 20.02 21.11 16.2M
2023-08-18 37.68 39.01 37.40 38.41 0.9M
2023-08-17 38.51 38.63 37.26 38.20 0.6M
2023-08-16 38.19 38.85 37.82 38.40 0.3M
2023-08-15 38.17 38.61 37.34 38.25 0.3M
2023-08-14 38.29 38.36 37.48 38.32 0.3M
2023-08-11 36.79 38.41 36.68 38.27 0.4M
2023-08-10 36.55 37.18 36.10 36.85 0.2M
2023-08-09 36.26 36.64 35.62 36.49 0.2M
2023-08-08 36.37 36.86 35.65 36.36 0.2M
2023-08-07 37.66 37.66 36.30 36.70 0.3M
2023-08-04 36.54 36.66 35.26 35.48 0.2M
2023-08-03 36.17 36.75 35.66 36.50 0.2M
2023-08-02 36.88 36.88 35.72 36.49 0.2M
2023-08-01 37.22 37.34 36.69 37.34 0.2M
2023-07-31 36.37 37.53 36.37 37.48 0.2M
2023-07-28 36.11 36.63 35.95 36.40 0.2M
2023-07-27 36.91 36.93 35.89 36.05 0.2M
2023-07-26 36.39 36.87 36.38 36.51 0.1M
2023-07-25 35.99 36.64 35.86 36.39 0.2M
2023-07-24 36.67 37.08 35.51 35.91 0.2M
2023-07-21 37.40 37.74 36.27 36.47 0.2M
2023-07-20 37.05 38.20 36.77 37.06 0.5M
2023-07-19 37.43 37.46 36.35 37.10 0.3M
2023-07-18 36.94 37.44 36.28 37.26 0.3M
2023-07-17 36.14 37.51 36.14 36.97 0.3M
2023-07-14 35.36 36.63 35.36 36.11 0.5M
2023-07-13 33.98 35.42 33.95 35.25 0.3M
2023-07-12 34.39 34.61 33.61 33.93 0.2M
2023-07-11 34.14 34.39 33.60 34.04 0.4M
2023-07-10 33.54 34.31 33.49 33.98 0.4M
2023-07-07 33.78 34.43 33.56 33.58 0.4M
2023-07-06 34.09 34.09 33.31 33.86 0.2M
2023-07-05 34.00 35.02 33.27 34.50 0.6M
2023-07-03 34.55 34.80 33.92 34.27 0.3M
2023-06-30 35.86 36.45 34.49 34.65 0.5M
2023-06-29 34.91 36.48 34.89 35.70 0.3M
2023-06-28 35.10 35.67 34.70 34.86 0.3M
2023-06-27 35.57 35.60 34.75 35.23 0.3M
2023-06-26 35.45 36.33 34.86 35.31 0.3M
2023-06-23 36.00 36.38 35.35 35.45 0.6M
2023-06-22 36.23 36.86 36.00 36.20 0.3M
2023-06-21 37.00 37.37 36.27 36.30 0.3M
2023-06-20 36.22 37.01 35.47 37.00 0.6M
2023-06-16 38.50 38.50 36.17 36.27 0.4M
2023-06-15 38.37 38.68 37.71 38.13 0.2M
2023-06-14 39.82 39.82 37.80 38.59 0.4M
2023-06-13 40.51 41.25 39.74 40.01 0.4M
2023-06-12 39.23 40.36 38.21 40.23 0.7M
2023-06-09 38.21 38.56 37.90 37.97 0.3M
2023-06-08 38.02 38.45 37.53 38.11 0.3M
2023-06-07 38.41 38.83 37.79 38.11 0.3M
2023-06-06 37.55 38.46 37.38 37.97 0.3M
2023-06-05 36.46 37.43 36.28 37.42 0.3M
2023-06-02 37.22 37.42 36.17 36.46 0.4M
2023-06-01 37.12 37.80 36.25 36.92 0.4M
2023-05-31 37.55 37.88 36.53 37.19 0.9M
2023-05-30 38.15 39.54 37.69 37.75 0.4M
2023-05-26 36.22 37.88 36.12 37.78 0.3M
2023-05-25 37.35 37.80 36.25 36.27 0.3M
2023-05-24 37.28 37.36 36.34 36.88 0.5M
2023-05-23 38.38 38.70 37.02 37.44 0.7M
2023-05-22 35.41 39.10 35.35 38.69 0.7M
2023-05-19 35.58 35.86 35.15 35.38 0.3M
2023-05-18 34.18 35.72 34.00 35.03 0.5M
2023-05-17 34.64 35.06 33.53 34.20 0.7M
2023-05-16 34.31 35.00 34.12 34.58 0.5M
2023-05-15 33.63 34.92 33.50 34.60 0.4M
2023-05-12 33.80 34.13 33.07 33.63 0.2M
2023-05-11 33.40 34.02 32.81 33.61 0.4M
2023-05-10 33.59 33.92 32.93 33.18 0.3M
2023-05-09 33.88 34.41 33.04 33.10 0.7M
2023-05-08 31.37 34.12 30.95 33.85 1.6M
2023-05-05 27.22 27.48 26.78 27.38 0.8M
2023-05-04 28.00 28.10 26.74 26.77 1.0M
2023-05-03 29.22 29.95 28.25 28.25 0.6M
2023-05-02 31.95 31.95 28.77 29.11 1.3M
2023-05-01 30.88 32.01 30.68 31.99 0.5M
2023-04-28 31.15 31.24 30.06 31.00 0.4M
2023-04-27 30.86 31.22 30.42 30.99 0.5M
2023-04-26 33.23 33.48 30.25 30.72 0.7M
2023-04-25 34.24 34.47 32.74 33.14 0.4M
2023-04-24 34.50 35.39 33.96 34.47 0.3M
2023-04-21 33.94 34.88 33.88 34.66 0.4M
2023-04-20 33.87 34.76 33.75 34.01 0.3M
2023-04-19 34.01 34.07 33.43 34.03 0.2M
2023-04-18 33.87 34.12 33.54 34.08 0.2M
2023-04-17 33.50 33.82 33.22 33.70 0.2M
2023-04-14 33.52 34.25 32.91 33.40 0.4M
2023-04-13 34.37 34.63 33.52 33.57 0.3M
2023-04-12 33.92 34.46 33.84 34.23 0.3M
2023-04-11 33.93 34.32 33.35 33.51 0.3M
2023-04-10 33.54 34.26 33.37 33.98 0.6M
2023-04-06 35.16 35.16 33.66 33.69 0.6M
2023-04-05 36.99 36.99 34.85 34.85 0.6M
2023-04-04 37.18 37.40 36.66 36.72 0.4M
2023-04-03 37.60 37.79 36.55 36.97 0.5M
2023-03-31 37.18 37.79 37.18 37.58 0.7M
2023-03-30 37.27 37.35 36.73 37.07 0.7M
2023-03-29 37.97 37.97 36.94 37.13 0.6M
2023-03-28 38.20 38.73 37.57 37.71 0.4M
2023-03-27 38.18 39.22 37.71 38.34 0.6M
2023-03-24 37.04 38.63 36.55 37.81 0.8M
2023-03-23 36.34 37.49 36.05 37.42 0.8M
2023-03-22 35.12 36.46 34.88 35.99 0.5M
2023-03-21 34.58 35.35 34.58 35.12 0.8M
2023-03-20 33.57 34.05 33.30 34.00 0.4M
2023-03-17 34.39 34.81 32.60 33.54 1.2M
2023-03-16 31.89 34.38 31.89 34.38 0.5M
2023-03-15 30.76 32.39 30.47 32.37 0.5M
2023-03-14 31.13 31.57 30.70 31.47 0.3M
2023-03-13 29.99 30.74 29.61 30.37 0.3M
2023-03-10 32.51 32.51 29.84 30.39 0.5M
2023-03-09 33.87 33.92 32.37 32.51 0.3M
2023-03-08 33.80 34.73 33.12 33.87 0.5M
2023-03-07 32.50 33.49 32.41 33.02 0.3M
2023-03-06 33.27 33.27 32.40 32.46 0.5M
2023-03-03 32.66 32.83 32.13 32.74 0.3M
2023-03-02 31.90 32.28 30.67 32.25 0.4M
2023-03-01 31.76 32.64 31.45 31.81 0.3M
2023-02-28 31.67 32.02 31.55 31.60 0.5M
2023-02-27 31.99 32.24 31.43 31.67 0.3M
2023-02-24 31.48 32.04 31.05 31.69 0.3M
2023-02-23 32.13 32.27 31.52 31.81 0.3M
2023-02-22 31.64 32.00 31.34 31.86 0.4M
2023-02-21 32.58 32.97 31.52 31.68 0.2M
2023-02-17 32.95 33.32 32.66 32.70 0.2M
2023-02-16 32.38 33.05 32.19 32.87 0.4M
2023-02-15 32.08 33.06 31.75 32.78 0.4M
2023-02-14 33.50 33.72 32.08 32.12 0.5M
2023-02-13 32.17 33.66 31.55 33.42 0.8M
2023-02-10 31.61 32.25 31.51 31.65 0.3M
2023-02-09 32.94 34.15 31.31 31.61 1.1M
2023-02-08 35.88 35.91 33.90 34.24 0.3M
2023-02-07 35.40 35.68 33.98 35.58 0.4M
2023-02-06 32.00 36.78 31.87 34.37 1.5M
2023-02-03 31.15 31.20 30.37 31.14 0.3M
2023-02-02 29.65 30.93 29.65 30.71 0.2M
2023-02-01 29.29 29.64 28.62 29.58 0.2M
2023-01-31 28.70 29.39 28.46 28.97 0.2M
2023-01-30 29.06 29.46 28.67 28.74 0.1M
2023-01-27 29.42 29.42 28.62 29.26 0.1M
2023-01-26 30.66 30.88 29.34 29.51 0.2M
2023-01-25 29.87 30.40 29.46 30.34 0.2M
2023-01-24 30.40 30.44 29.58 29.97 0.1M
2023-01-23 30.07 30.60 29.61 30.39 0.2M
2023-01-20 29.56 29.98 29.16 29.84 0.1M
2023-01-19 28.73 29.43 28.53 29.22 0.1M
2023-01-18 31.11 31.48 28.32 28.78 0.3M
2023-01-17 29.62 30.93 29.27 30.91 0.2M
2023-01-13 28.55 29.56 28.16 29.45 0.2M
2023-01-12 28.00 28.89 27.39 28.83 0.2M
2023-01-11 27.48 28.62 27.35 27.98 0.3M
2023-01-10 27.28 27.79 27.02 27.30 0.1M
2023-01-09 26.89 27.63 26.89 27.41 0.1M
2023-01-06 26.27 26.72 26.13 26.66 0.1M
2023-01-05 26.05 26.36 25.78 26.00 0.1M
2023-01-04 27.28 27.51 26.13 26.23 0.1M
2023-01-03 27.63 28.04 27.02 27.09 0.1M