NAPCO Security Technologies Inc (NS1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -3.71875635034 | 49.21 | 49.21 | 46.01 | 123 | 47.04810811 | DE |
| 4 | -0.02 | -0.042194092827 | 47.4 | 49.81 | 44.56 | 102 | 46.6597619 | DE |
| 12 | 10.73 | 29.2769440655 | 36.65 | 49.81 | 36.229999 | 173 | 42.50034776 | DE |
| 26 | 15.58 | 48.9937106918 | 31.8 | 49.81 | 29.6 | 185 | 39.64644127 | DE |
| 52 | 24.58 | 107.807017544 | 22.8 | 49.81 | 17 | 243 | 30.01569812 | DE |
| 156 | 24.58 | 107.807017544 | 22.8 | 49.81 | 17 | 243 | 30.01569812 | DE |
| 260 | 24.58 | 107.807017544 | 22.8 | 49.81 | 17 | 243 | 30.01569812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1719260820 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1719001620 | 46.01 | -0.9 | -1.92 | 46.01 | 46.01 | 46.01 | 25 |
| 1718915160 | 46.91 | -2.3 | -4.67 | 49.16 | 49.16 | 46.91 | 313 |
| 1718828820 | 49.21 | -0.6 | -1.20 | 49.21 | 49.21 | 49.21 | 32 |
| 1718742360 | 49.81 | 0.81 | 1.65 | 49.81 | 49.81 | 49.81 | 65 |
| 1718656020 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1718396820 | 49 | 0.29 | 0.60 | 49 | 49 | 49 | 35 |
| 1718310420 | 48.71 | 1.4 | 2.96 | 48 | 48.71 | 48 | 79 |
| 1718224020 | 47.31 | 1.1 | 2.38 | 47.02 | 48.71 | 47.02 | 133 |
| 1718137620 | 46.21 | 0.26 | 0.57 | 46.94 | 46.94 | 46.21 | 48 |
| 1718051220 | 45.95 | -0.6 | -1.29 | 45.94 | 45.95 | 45.94 | 66 |
| 1717792020 | 46.55 | 0.05 | 0.11 | 46.55 | 46.55 | 46.55 | 27 |
| 1717705620 | 46.5 | 0.37 | 0.80 | 48.17 | 48.17 | 46.5 | 85 |
| 1717619220 | 46.13 | 1.57 | 3.52 | 46.13 | 46.13 | 46.13 | 35 |
| 1717532820 | 44.56 | -2.75 | -5.81 | 44.79 | 44.79 | 44.56 | 274 |
| 1717446420 | 47.31 | 0 | 0.00 | 47.31 | 47.31 | 47.31 | 0 |
| 1717187220 | 47.31 | -0.69 | -1.44 | 47.31 | 47.31 | 47.31 | 75 |
| 1717100820 | 48 | 1.85 | 4.01 | 48.43 | 48.43 | 48 | 69 |
| 1717014420 | 46.15 | -0.57 | -1.22 | 47.4 | 47.41 | 46.15 | 277 |
| 1716928020 | 46.72 | 0.03 | 0.06 | 46.55 | 46.87 | 46.55 | 276 |
| 1716841560 | 46.69 | 2.2 | 4.94 | 46.42 | 46.69 | 46.42 | 200 |
| 1716582420 | 44.49 | 0.11 | 0.25 | 44.84 | 44.84 | 44.49 | 300 |
| 1716496020 | 44.38 | 0.96 | 2.21 | 44.38 | 44.38 | 44.38 | 30 |
| 1716409560 | 43.42 | 0 | 0.00 | 43.42 | 43.42 | 43.42 | 0 |
| 1716323160 | 43.42 | -0.34 | -0.78 | 43.14 | 43.42 | 43.14 | 41 |
| 1716236760 | 43.76 | 1.68 | 3.99 | 42 | 43.76 | 42 | 140 |
| 1715977620 | 42.08 | 1.16 | 2.83 | 41.869999 | 42.08 | 41.869999 | 263 |
| 1715891220 | 40.92 | -0.71 | -1.71 | 41.54 | 41.54 | 40.92 | 15 |
| 1715804820 | 41.63 | -0.54 | -1.28 | 40.2 | 41.63 | 40.2 | 155 |
| 1715718420 | 42.17 | 0 | 0.00 | 42.17 | 42.17 | 42.17 | 0 |
| 1715632020 | 42.17 | 0 | 0.00 | 42.17 | 42.17 | 42.17 | 0 |
| 1715372820 | 42.17 | 0 | 0.00 | 42.17 | 42.17 | 42.17 | 0 |
| 1715286420 | 42.17 | 0.54 | 1.30 | 41.43 | 42.17 | 41.43 | 342 |
| 1715200020 | 41.63 | -0.55 | -1.30 | 42.72 | 42.72 | 41.63 | 115 |
| 1715113620 | 42.18 | 0.83 | 2.01 | 42.369999 | 42.4 | 42.159999 | 249 |
| 1715027220 | 41.35 | 2.71 | 7.01 | 39.68 | 41.5 | 39.68 | 1301 |
| 1714767960 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1714681560 | 38.64 | -3.12 | -7.47 | 37.95 | 38.64 | 37.95 | 213 |
| 1714508820 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
| 1714422420 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
| 1714163220 | 41.76 | 1.76 | 4.40 | 41.299999 | 41.76 | 41.299999 | 500 |
| 1714076820 | 40 | -0.69 | -1.70 | 40.95 | 40.95 | 40 | 75 |
| 1713990420 | 40.69 | 1.85 | 4.76 | 40.69 | 40.69 | 40.69 | 25 |
| 1713903960 | 38.84 | 0 | 0.00 | 38.84 | 38.84 | 38.84 | 0 |
| 1713817560 | 38.84 | 2.09 | 5.69 | 37.729999 | 38.84 | 37.729999 | 503 |
| 1713558420 | 36.75 | -0.02 | -0.05 | 36.75 | 36.75 | 36.75 | 50 |
| 1713472020 | 36.77 | -0.01 | -0.03 | 36.77 | 36.77 | 36.77 | 11 |
| 1713385620 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1713299220 | 36.78 | 0.12 | 0.33 | 36.78 | 36.78 | 36.78 | 30 |
| 1713212820 | 36.659999 | 0.43 | 1.19 | 36.65 | 36.659999 | 36.65 | 30 |
| 1712953620 | 36.229999 | 0 | 0.00 | 36.229999 | 36.229999 | 36.229999 | 0 |
| 1712867220 | 36.229999 | -1.64 | -4.33 | 36.229999 | 36.229999 | 36.229999 | 500 |
| 1712780760 | 37.869999 | 0 | 0.00 | 37.869999 | 37.869999 | 37.869999 | 0 |
| 1712694360 | 37.869999 | 1.22 | 3.33 | 37.869999 | 37.869999 | 37.869999 | 44 |
| 1712607960 | 36.65 | 0 | 0.00 | 36.65 | 36.65 | 36.65 | 0 |
| 1712348760 | 36.65 | 0 | 0.00 | 36.65 | 36.65 | 36.65 | 0 |
| 1712262360 | 36.65 | 0 | 0.00 | 36.65 | 36.65 | 36.65 | 0 |
| 1712175960 | 36.65 | -0.75 | -2.01 | 36.65 | 36.65 | 36.65 | 55 |
| 1712093160 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1711661160 | 37.4 | 0.8 | 2.19 | 37.4 | 37.4 | 37.4 | 100 |
| 1711574820 | 36.6 | 0.2 | 0.55 | 36.6 | 36.6 | 36.6 | 22 |
| 1711432800 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
