Napco Security Technologies, Inc. (NS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 700 |
| 09 Oct 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 08 Oct 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 07 Oct 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 04 Oct 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 03 Oct 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 02 Oct 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 01 Oct 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 30 Sept 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 27 Sept 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 26 Sept 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 25 Sept 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 24 Sept 2024 | 36.93 | 36.93 | 36.74 | 36.74 | 36.74 | 700 |
| 23 Sept 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 20 Sept 2024 | 35.96 | 36.30 | 35.96 | 36.30 | 36.30 | 60 |
| 19 Sept 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 18 Sept 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 17 Sept 2024 | 35.29 | 36.50 | 35.29 | 36.50 | 36.50 | 10 |
| 16 Sept 2024 | 34.38 | 34.64 | 34.38 | 34.64 | 34.64 | 30 |
| 13 Sept 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 12 Sept 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 12 Sept 2024 | 0.125 Dividend | |||||
| 11 Sept 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.53 | - |
| 10 Sept 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | - |
| 09 Sept 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.53 | - |
| 06 Sept 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.53 | - |
| 05 Sept 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.81 | - |
| 04 Sept 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.82 | - |
| 03 Sept 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.18 | - |
| 02 Sept 2024 | 41.75 | 42.80 | 41.75 | 42.08 | 41.92 | 600 |
| 30 Aug 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.90 | - |
| 29 Aug 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.14 | - |
| 28 Aug 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.28 | - |
| 27 Aug 2024 | 42.23 | 42.64 | 42.23 | 42.61 | 42.45 | 78 |
| 26 Aug 2024 | 49.42 | 49.42 | 42.31 | 42.31 | 42.15 | 90 |
| 23 Aug 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.85 | - |
| 22 Aug 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.67 | - |
| 21 Aug 2024 | 49.17 | 49.71 | 49.17 | 49.71 | 49.52 | 23 |
| 20 Aug 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.98 | - |
| 19 Aug 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.69 | - |
| 16 Aug 2024 | 51.38 | 51.72 | 51.38 | 51.72 | 51.52 | 30 |
| 15 Aug 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.54 | - |
| 14 Aug 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.61 | - |
| 13 Aug 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.08 | - |
| 12 Aug 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.50 | - |
| 09 Aug 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.92 | - |
| 08 Aug 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.50 | - |
| 07 Aug 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.18 | - |
| 06 Aug 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.23 | - |
| 05 Aug 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.17 | - |
| 02 Aug 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.99 | - |
| 01 Aug 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.14 | - |
| 31 July 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.97 | - |
| 30 July 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.99 | - |
| 29 July 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.55 | - |
| 26 July 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.89 | - |
| 25 July 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.03 | - |
| 24 July 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.86 | - |
| 23 July 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.59 | - |
| 22 July 2024 | 48.94 | 50.40 | 48.94 | 50.40 | 50.21 | 190 |
| 19 July 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.73 | - |
| 18 July 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.93 | - |
| 17 July 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.62 | - |
| 16 July 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.58 | - |
| 15 July 2024 | 50.10 | 52.04 | 50.10 | 52.04 | 51.84 | 192 |
| 12 July 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 48.90 | - |
| 11 July 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.67 | - |
| 10 July 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.27 | - |
| 09 July 2024 | 50.24 | 50.80 | 50.24 | 50.80 | 50.61 | 490 |
| 08 July 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.07 | - |
| 05 July 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.53 | - |
| 04 July 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.64 | - |
| 03 July 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.60 | - |
| 02 July 2024 | 48.69 | 49.33 | 48.69 | 49.33 | 49.14 | 10 |
| 01 July 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.87 | - |
| 28 June 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | - |
| 27 June 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.33 | - |
| 26 June 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.03 | - |
| 25 June 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.71 | - |
| 24 June 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.78 | - |
| 21 June 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.26 | - |
| 20 June 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.39 | - |
| 19 June 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.38 | - |
| 18 June 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.10 | - |
| 17 June 2024 | 48.20 | 48.20 | 48.12 | 48.12 | 47.94 | 23 |
| 14 June 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.98 | - |
| 13 June 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.77 | - |
| 12 June 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.14 | - |
| 11 June 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.05 | - |
| 10 June 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.27 | - |
| 07 June 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.69 | - |
| 06 June 2024 | 47.36 | 47.39 | 47.36 | 47.39 | 47.21 | 15 |
| 05 June 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.33 | - |
| 04 June 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.94 | - |
| 03 June 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.51 | - |
| 03 June 2024 | 0.1 Dividend | |||||
| 31 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.34 | - |
| 30 May 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.90 | - |
| 29 May 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.24 | - |
| 28 May 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.