NAPCO Security Technologies Inc (NS1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -2.52840909091 | 35.2 | 35.47 | 35.19 | 55 | 35.25745455 | DE |
| 4 | -2.919999 | -7.84313477956 | 37.229999 | 38.65 | 35.14 | 90 | 37.35757177 | DE |
| 12 | -1.73 | -4.80022197558 | 36.04 | 38.68 | 29.04 | 198 | 34.68204711 | DE |
| 26 | -13.09 | -27.6160337553 | 47.4 | 52.06 | 29.04 | 242 | 37.40973217 | DE |
| 52 | 2.51 | 7.89308176101 | 31.8 | 52.06 | 29.04 | 213 | 38.4107606 | DE |
| 156 | 11.51 | 50.4824561404 | 22.8 | 52.06 | 17 | 243 | 32.66843677 | DE |
| 260 | 11.51 | 50.4824561404 | 22.8 | 52.06 | 17 | 243 | 32.66843677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728073560 | 34.33 | 0.08 | 0.23 | 34.33 | 34.33 | 34.33 | 70 |
| 1727987220 | 34.25 | -1.54 | -4.30 | 34.78 | 34.78 | 34.25 | 425 |
| 1727900820 | 35.79 | -0.01 | -0.03 | 35.79 | 35.79 | 35.79 | 80 |
| 1727814420 | 35.799999 | -1.31 | -3.53 | 36.04 | 36.1 | 35.25 | 1160 |
| 1727727960 | 37.11 | 0 | 0.00 | 37.11 | 37.11 | 37.11 | 0 |
| 1727468760 | 37.11 | -0.09 | -0.24 | 37.11 | 37.11 | 37.11 | 25 |
| 1727382360 | 37.2 | 0.08 | 0.22 | 37.89 | 37.89 | 37.2 | 2155 |
| 1727295960 | 37.119999 | 0 | 0.00 | 37.119999 | 37.119999 | 37.119999 | 0 |
| 1727209560 | 37.119999 | 0.41 | 1.12 | 37.44 | 37.44 | 37.119999 | 374 |
| 1727123160 | 36.71 | 1.28 | 3.61 | 36.71 | 36.71 | 36.71 | 50 |
| 1726864020 | 35.43 | -0.79 | -2.18 | 35.84 | 35.84 | 35.43 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
