Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Napco Security Technologies, Inc. (NS1.F)

Compare
18.92
+0.35
+(1.91%)
At close: April 17 at 8:03:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.9218.9218.9218.9218.92266
Apr 16, 202518.5718.5718.5718.5718.57-
Apr 15, 202519.2019.2019.2019.2019.20-
Apr 14, 202518.9618.9618.9618.9618.96-
Apr 11, 202518.6518.6518.6518.6518.65-
Apr 10, 202519.6419.6419.6419.6419.64-
Apr 9, 202517.5517.5517.5517.5517.55-
Apr 8, 202518.4018.4018.4018.4018.40-
Apr 7, 202517.4317.4317.4317.4317.43-
Apr 4, 202518.9018.9018.9018.9018.90-
Apr 3, 202520.0620.0620.0620.0620.06-
Apr 2, 202520.7720.7720.7720.7720.77-
Apr 1, 202521.1221.1221.1221.1221.12-
Mar 31, 202521.0021.0021.0021.0021.00-
Mar 28, 202521.4821.4821.4821.4821.48-
Mar 27, 202522.0522.0522.0522.0522.05-
Mar 26, 202522.4322.4322.4322.4322.43-
Mar 25, 202522.7422.7422.7422.7422.74-
Mar 24, 202522.2322.5822.2322.5822.58266
Mar 21, 202522.3322.3322.3322.3322.33-
Mar 20, 202522.1022.1022.1022.1022.10-
Mar 19, 202522.6822.7722.6822.7722.7740
Mar 18, 202522.9322.9322.9322.9322.93-
Mar 17, 202522.9422.9422.9422.9422.94-
Mar 14, 202522.8723.1922.8723.1923.1950
Mar 13, 202522.7522.7522.7522.7522.75-
Mar 12, 2025 0.1098875 Dividend
Mar 12, 202523.0223.0223.0223.0223.02-
Mar 11, 202523.0123.0123.0123.0122.89-
Mar 10, 202523.4223.4223.4223.4223.29-
Mar 7, 202522.8823.1822.8823.1823.05891
Mar 6, 202522.2822.2822.2822.2822.16-
Mar 5, 202522.4422.4422.4422.4422.32-
Mar 4, 202522.3122.3122.0022.0021.88228
Mar 3, 202523.5523.5523.5523.5523.42-
Feb 28, 202523.1123.1123.1123.1122.98-
Feb 27, 202523.2623.2623.2623.2623.13-
Feb 26, 202523.1623.5023.1623.5023.37231
Feb 25, 202523.0023.0023.0023.0022.88-
Feb 24, 202523.4723.4723.4723.4723.34-
Feb 21, 202523.7023.7023.7023.7023.57-
Feb 20, 202524.3124.3124.3124.3124.18-
Feb 19, 202523.9823.9823.9823.9823.85-
Feb 18, 202524.4024.4024.4024.4024.27200
Feb 17, 202524.3524.3524.3524.3524.22-
Feb 14, 202523.9623.9623.9623.9623.83-
Feb 13, 202523.9023.9023.9023.9023.77-
Feb 12, 202524.6924.6924.6924.6924.56-
Feb 11, 202524.8924.8924.8924.8924.75-
Feb 10, 202524.8624.8624.8624.8624.72-
Feb 7, 202525.3625.3625.3625.3625.22-
Feb 6, 202524.6024.6024.6024.6024.47-
Feb 5, 202524.9724.9724.9724.9724.83-
Feb 4, 202525.8625.8625.8625.8625.72-
Feb 3, 202534.3934.3925.8025.8025.66105
Jan 31, 202535.6735.6735.6735.6735.48-
Jan 30, 202534.3934.3934.3934.3934.20-
Jan 29, 202533.9833.9833.9833.9833.80-
Jan 28, 202533.4233.4233.4233.4233.24-
Jan 27, 202533.7133.7133.7133.7133.53-
Jan 24, 202534.9234.9234.9234.9234.73-
Jan 23, 202534.3334.3334.3334.3334.14-
Jan 22, 202533.7033.7033.7033.7033.52-
Jan 21, 202533.3733.3733.3733.3733.19-
Jan 20, 202533.5433.5433.5433.5433.36-
Jan 17, 202533.6233.6233.6233.6233.44-
Jan 16, 202533.3533.3533.3533.3533.17-
Jan 15, 202532.6032.6032.6032.6032.42-
Jan 14, 202532.3732.3732.3732.3732.19-
Jan 13, 202532.6032.6032.6032.6032.42-
Jan 10, 202533.8433.8433.8433.8433.66-
Jan 9, 202533.6734.3033.6734.3034.11200
Jan 8, 202533.3333.7133.3333.7133.53168
Jan 7, 202534.1134.1134.1134.1133.92-
Jan 6, 202534.3334.3334.3334.3334.14-
Jan 3, 202533.8133.8133.8133.8133.63-
Jan 2, 202534.1834.1834.1834.1833.99-
Dec 30, 202433.6933.6933.6933.6933.51-
Dec 27, 202434.3934.3934.3934.3934.20-
Dec 23, 202434.6534.6534.6534.6534.46-
Dec 20, 202434.8234.8234.8234.8234.63-
Dec 19, 202434.7934.7934.7934.7934.60-
Dec 18, 202435.0635.0635.0635.0634.87-
Dec 17, 202435.6635.6635.6635.6635.47-
Dec 16, 202434.8334.8334.8334.8334.64-
Dec 13, 202436.2036.2035.8035.8035.61100
Dec 12, 2024 0.1098875 Dividend
Dec 12, 202435.9735.9735.9735.9735.77-
Dec 11, 202436.4136.4136.4136.4136.09-
Dec 10, 202435.9035.9035.9035.9035.58-
Dec 9, 202437.2037.2037.2037.2036.87-
Dec 6, 202437.4237.4237.4237.4237.09-
Dec 5, 202438.3038.3038.3038.3037.96-
Dec 4, 202437.8837.8837.8837.8837.54-
Dec 3, 202437.7437.7437.7437.7437.41-
Dec 2, 202436.9836.9836.9836.9836.65-
Nov 29, 202436.6236.6236.6236.6236.30-
Nov 28, 202436.6336.6336.6336.6336.31-
Nov 27, 202437.7837.7837.7837.7837.45-
Nov 26, 202437.9437.9437.9437.9437.60-
Nov 25, 202437.2537.2537.2537.2536.92-
Nov 22, 202435.3135.3135.3135.3135.00-
Nov 21, 202434.5934.5934.5934.5934.28-
Nov 20, 202433.9233.9233.9233.9233.62-
Nov 19, 202433.3733.3733.3733.3733.07-
Nov 18, 202433.9833.9833.9833.9833.68-
Nov 15, 202434.4634.4634.4634.4634.16-
Nov 14, 202434.8734.8734.8734.8734.56-
Nov 13, 202435.3235.3235.3235.3235.01-
Nov 12, 202436.2736.2736.2736.2735.95-
Nov 11, 202435.9136.1535.9136.1535.8340
Nov 8, 202435.2935.2935.2935.2934.98-
Nov 7, 202435.0235.0235.0235.0234.71-
Nov 6, 202433.5833.5833.5833.5833.28-
Nov 5, 202431.5531.5531.5531.5531.27-
Nov 4, 202435.3735.3735.3735.3735.06-
Nov 1, 202435.3035.3035.3035.3034.99-
Oct 31, 202435.5635.5635.5635.5635.25-
Oct 30, 202436.3436.3436.3436.3436.02-
Oct 29, 202435.9535.9535.9535.9535.63-
Oct 28, 202435.7735.7735.7735.7735.45-
Oct 25, 202435.8536.3035.8536.3035.98429
Oct 24, 202436.6536.6536.6536.6536.33-
Oct 23, 202437.1037.1037.1037.1036.77-
Oct 22, 202437.8137.8137.8137.8137.48-
Oct 21, 202438.0238.0238.0238.0237.68-
Oct 18, 202438.4938.7138.4938.7138.371,900
Oct 17, 202438.6538.6738.6538.6738.3322
Oct 16, 202438.1938.1938.1938.1937.85-
Oct 15, 202436.9136.9136.9136.9136.58-
Oct 14, 202435.8235.8235.8235.8235.50-
Oct 11, 202435.3835.3835.3835.3835.07-
Oct 10, 202435.6335.6335.6335.6335.31-
Oct 9, 202435.0035.0035.0035.0034.69-
Oct 8, 202434.8234.8234.8234.8234.51-
Oct 7, 202434.9134.9134.9134.9134.60-
Oct 4, 202434.4634.4634.4634.4634.16-
Oct 3, 202434.9934.9934.9934.9934.68-
Oct 2, 202434.7234.7234.7234.7234.41-
Oct 1, 202436.0436.0436.0436.0435.72-
Sep 30, 202436.3236.3236.3236.3236.00-
Sep 27, 202436.7836.7836.7836.7836.45-
Sep 26, 202437.5737.5737.5737.5737.24-
Sep 25, 202436.5736.5736.5736.5736.25-
Sep 24, 202436.9336.9336.7436.7436.41700
Sep 23, 202435.4135.4135.4135.4135.10-
Sep 20, 202435.9636.3035.9636.3035.9860
Sep 19, 202434.9934.9934.9934.9934.68-
Sep 18, 202436.0636.0636.0636.0635.74-
Sep 17, 202435.2936.5035.2936.5036.1810
Sep 16, 202434.3834.6434.3834.6434.3330
Sep 13, 202433.7333.7333.7333.7333.43-
Sep 12, 2024 0.1098875 Dividend
Sep 12, 202433.1533.1533.1533.1532.86-
Sep 11, 202432.6532.6532.6532.6532.24-
Sep 10, 202431.6431.6431.6431.6431.24-
Sep 9, 202430.6530.6530.6530.6530.26-
Sep 6, 202430.6530.6530.6530.6530.26-
Sep 5, 202438.9638.9638.9638.9638.47-
Sep 4, 202438.9738.9738.9738.9738.48-
Sep 3, 202442.3442.3442.3442.3441.80-
Sep 2, 202441.7542.8041.7542.0841.55600
Aug 30, 202440.0540.0540.0540.0539.54-
Aug 29, 202442.3042.3042.3042.3041.77-
Aug 28, 202441.4441.4441.4441.4440.92-
Aug 27, 202442.2342.6442.2342.6142.0778
Aug 26, 202449.4249.4242.3142.3141.7890
Aug 23, 202449.0449.0449.0449.0448.42-
Aug 22, 202449.8649.8649.8649.8649.23-
Aug 21, 202449.1749.7149.1749.7149.0823
Aug 20, 202452.1852.1852.1852.1851.52-
Aug 19, 202450.8850.8850.8850.8850.24-
Aug 16, 202451.3851.7251.3851.7251.0730
Aug 15, 202448.7348.7348.7348.7348.11-
Aug 14, 202448.8048.8048.8048.8048.18-
Aug 13, 202448.2648.2648.2648.2647.65-
Aug 12, 202448.6948.6948.6948.6948.07-
Aug 9, 202448.1048.1048.1048.1047.49-
Aug 8, 202445.6745.6745.6745.6745.09-
Aug 7, 202447.3647.3647.3647.3646.76-
Aug 6, 202446.4146.4146.4146.4145.82-
Aug 5, 202446.3546.3546.3546.3545.76-
Aug 2, 202450.1850.1850.1850.1849.55-
Aug 1, 202451.3451.3451.3451.3450.69-
Jul 31, 202450.1650.1650.1650.1649.53-
Jul 30, 202450.1850.1850.1850.1849.55-
Jul 29, 202450.7450.7450.7450.7450.10-
Jul 26, 202449.0849.0849.0849.0848.46-
Jul 25, 202450.2250.2250.2250.2249.59-
Jul 24, 202452.0652.0652.0652.0651.40-
Jul 23, 202450.7850.7850.7850.7850.14-
Jul 22, 202448.9450.4048.9450.4049.76190
Jul 19, 202448.9248.9248.9248.9248.30-
Jul 18, 202449.1249.1249.1249.1248.50-
Jul 17, 202451.8251.8251.8251.8251.16-
Jul 16, 202451.7851.7851.7851.7851.13-
Jul 15, 202450.1052.0450.1052.0451.38192
Jul 12, 202449.0949.0949.0949.0948.47-
Jul 11, 202449.8649.8649.8649.8649.23-
Jul 10, 202449.4649.4649.4649.4648.83-
Jul 9, 202450.2450.8050.2450.8050.16490
Jul 8, 202449.2649.2649.2649.2648.64-
Jul 5, 202449.7249.7249.7249.7249.09-
Jul 4, 202449.8349.8349.8349.8349.20-
Jul 3, 202449.7949.7949.7949.7949.16-
Jul 2, 202448.6949.3348.6949.3348.7110
Jul 1, 202448.0548.0548.0548.0547.44-
Jun 28, 202448.2048.2048.2048.2047.59-
Jun 27, 202447.5147.5147.5147.5146.91-
Jun 26, 202447.2147.2147.2147.2146.61-
Jun 25, 202446.8946.8946.8946.8946.30-
Jun 24, 202446.9646.9646.9646.9646.37-
Jun 21, 202446.4446.4446.4446.4445.85-
Jun 20, 202448.5848.5848.5848.5847.97-
Jun 19, 202448.5748.5748.5748.5747.96-
Jun 18, 202449.2949.2949.2949.2948.67-
Jun 17, 202448.2048.2048.1248.1247.5123
Jun 14, 202449.1749.1749.1749.1748.55-
Jun 13, 202447.9547.9547.9547.9547.34-
Jun 12, 202446.3246.3246.3246.3245.73-
Jun 11, 202446.2346.2346.2346.2345.65-
Jun 10, 202446.4546.4546.4546.4545.86-
Jun 7, 202446.8746.8746.8746.8746.28-
Jun 6, 202447.3647.3947.3647.3946.7915
Jun 5, 202445.5045.5045.5045.5044.92-
Jun 4, 202445.1145.1145.1145.1144.54-
Jun 3, 2024 0.087910004 Dividend
Jun 3, 202445.6845.6845.6845.6845.10-
May 31, 202447.6247.6247.6247.6246.92-
May 30, 202446.1746.1746.1746.1745.49-
May 29, 202447.5247.5247.5247.5246.82-
May 28, 202446.1546.1546.1546.1545.47-
May 27, 202446.1446.2646.1446.2645.5850
May 24, 202444.8544.8544.8544.8544.19-
May 23, 202444.0544.0544.0544.0543.40-
May 22, 202443.5543.5543.5543.5542.91-
May 21, 202443.0443.0443.0443.0442.41-
May 20, 202441.6741.6741.6741.6741.06-
May 17, 202441.0941.0941.0941.0940.49-
May 16, 202441.7941.7941.7941.7941.18-
May 15, 202440.1140.1140.1140.1139.52-
May 14, 202441.0141.0141.0141.0140.41-
May 13, 202441.0841.0841.0841.0840.48-
May 10, 202441.3141.3141.3141.3140.70-
May 9, 202441.1341.1341.1341.1340.52-
May 8, 202442.4442.7742.4442.7742.1450
May 7, 202441.9941.9941.9941.9941.37-
May 6, 202439.3241.5039.3241.5040.8960
May 3, 202438.8038.8038.8038.8038.23-
May 2, 202437.3737.3737.3737.3736.82-
Apr 30, 202440.0840.0840.0840.0839.49-
Apr 29, 202440.8340.8340.8340.8340.23-
Apr 26, 202440.5542.0540.5542.0541.43300
Apr 25, 202440.7340.7340.7340.7340.13-
Apr 24, 202440.4440.4440.4440.4439.84-
Apr 23, 202438.7238.7238.7238.7238.15-
Apr 22, 202437.5437.5437.5437.5436.99-
Apr 19, 202437.0837.0837.0837.0836.53-
Apr 18, 202436.4736.4736.4736.4735.93-
Apr 17, 202436.4136.4136.4136.4135.87-