NAPCO Security Technologies Inc Historical Data - NS1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
NAPCO Security Technologies Inc (NS1)
NAPCO Security Technologies Inc (NS1) Historical

NAPCO Security Technologies Inc (NS1)

34.58

0.00

( 0.00% )

Updated: 02:39:33

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	0.435666569852	34.43	34.549999	34.299999	160	34.44655119	DE
4	-1.68	-4.6332046332	36.26	36.26	33.659999	142	34.51310178	DE
12	-4.1	-10.5997931748	38.68	38.68	29.04	184	34.43085462	DE
26	-15.42	-30.84	50	52.06	29.04	249	37.15559838	DE
52	4.18	13.75	30.4	52.06	29.04	214	38.50892846	DE
156	11.78	51.6666666667	22.8	52.06	17	242	32.69674096	DE
260	11.78	51.6666666667	22.8	52.06	17	242	32.69674096	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	34.33	-0.22	-0.64	34.299999	34.33	34.299999	150
1735939620	34.549999	0.49	1.44	34.43	34.549999	34.4	169
1735853220	34.06	0	0.00	34.06	34.06	34.06	0
1735594020	34.06	0.14	0.41	33.659999	34.06	33.659999	189
1735334820	33.92	-1.27	-3.61	34.47	34.94	33.9	322
1734989220	35.19	0	0.00	35.19	35.19	35.19	0
1734730020	35.19	-0.07	-0.20	35.19	35.19	35.19	4
1734643620	35.26	0.12	0.34	35.2	35.47	35.2	106
1734557220	35.14	0	0.00	35.14	35.14	35.14	0
1734470820	35.14	0	0.00	35.14	35.14	35.14	0
1734384420	35.14	0	0.00	35.14	35.14	35.14	0
1734125220	35.14	-1.12	-3.09	35.619999	35.619999	35.14	116
1734038820	36.26	0	0.00	36.26	36.26	36.26	0
1733952420	36.26	0	0.00	36.26	36.26	36.26	0
1733866020	36.26	-0.62	-1.68	36.26	36.26	36.26	82
1733779620	36.88	-1.02	-2.69	36.88	36.88	36.88	25
1733520420	37.9	0.14	0.37	38.15	38.15	37.9	102
1733434020	37.76	0	0.00	37.76	37.76	37.76	0
1733347620	37.76	-0.29	-0.76	37.76	37.76	37.76	10
1733261220	38.049999	0.67	1.79	37.409999	38.049999	37.409999	60
1733174820	37.38	0.02	0.05	37.38	37.38	37.38	82
1732915620	37.36	0	0.00	37.36	37.36	37.36	0
1732829220	37.36	-0.73	-1.92	37.36	37.36	37.36	10
1732742820	38.09	0	0.00	38.09	38.09	38.09	0
1732656420	38.09	-0.56	-1.45	38.09	38.09	38.09	242
1732570020	38.65	3.31	9.37	37.229999	38.65	37.03	240
1732310820	35.34	-0.27	-0.76	35.34	35.34	35.34	30
1732224420	35.61	1.26	3.67	35.61	35.61	35.61	97
1732138020	34.35	0.79	2.35	34.68	34.68	34.35	160
1732051620	33.56	-0.54	-1.58	33.27	33.56	33.27	70
1731965220	34.1	-0.28	-0.81	33.77	34.1	33.6	482
1731705960	34.38	-0.62	-1.77	34.869999	34.869999	34.38	33
1731619560	35	-0.87	-2.43	35.01	35.36	35	525
1731533160	35.869999	0.37	1.04	35.869999	35.869999	35.869999	35
1731446820	35.5	-0.94	-2.58	35.5	35.5	35.5	30
1731360420	36.44	1.29	3.67	36.44	36.44	36.44	140
1731101160	35.15	0	0.00	35.15	35.15	35.15	0
1731014760	35.15	0	0.00	35.15	35.15	35.15	0
1730928360	35.15	2.36	7.20	35.42	35.42	34.76	80
1730841960	32.79	1.25	3.96	32.049999	32.79	32.049999	130
1730755560	31.54	-4.46	-12.39	35.11	35.11	29.04	2271
1730496360	36	0	0.00	36	36	36	0
1730409960	36	0	0.00	36	36	36	0
1730323560	36	0	0.00	36	36	36	0
1730237160	36	0	0.00	36	36	36	0
1730150760	36	-0.44	-1.21	36.39	36.47	36	168
1729888020	36.44	-0.16	-0.44	35.67	36.44	35.67	75
1729801560	36.6	0.06	0.16	36.6	36.6	36.6	31
1729715160	36.54	-0.97	-2.59	36.54	36.54	36.54	44
1729628760	37.51	-0.65	-1.70	37.51	37.51	37.51	10
1729542360	38.159999	0	0.00	38.159999	38.159999	38.159999	0
1729283160	38.159999	-0.48	-1.24	38	38.28	37.84	540
1729196760	38.64	0.2	0.52	38.64	38.64	38.64	44
1729110360	38.44	-0.24	-0.62	38.44	38.44	38.44	94
1729023960	38.68	2.74	7.62	38.68	38.68	38.68	10
1728937560	35.94	0	0.00	35.94	35.94	35.94	0
1728678360	35.94	0	0.00	35.94	35.94	35.94	0
1728591960	35.94	0	0.00	35.94	35.94	35.94	0
1728505560	35.94	1.14	3.28	35.68	35.94	35.68	54
1728419160	34.799999	-0.54	-1.53	34.799999	34.799999	34.799999	35
1728332760	35.34	1.01	2.94	35.1	35.4	35.1	111

NAPCO Security Technolog...

Transition Evergreen

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions