Italia markets open in 2 hours 55 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.253,14 -20,91 (-0,05%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.580,39 -2.605,22 (-4,64%) CMC Crypto 200
1.259,57 -79,50 (-5,94%)
Intellicheck, Inc. (IDN)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 3,2100 | 3,4000 | 3,1300 | 3,2500 | 3,2500 | 135.200 |
| 30 apr 2024 | 3,1600 | 3,3000 | 3,1600 | 3,2100 | 3,2100 | 159.500 |
| 29 apr 2024 | 3,1900 | 3,3100 | 3,1300 | 3,2000 | 3,2000 | 159.100 |
| 26 apr 2024 | 3,2500 | 3,2700 | 3,1500 | 3,1900 | 3,1900 | 18.600 |
| 25 apr 2024 | 3,0900 | 3,2200 | 3,0800 | 3,1800 | 3,1800 | 11.400 |
| 24 apr 2024 | 3,1900 | 3,2400 | 3,0700 | 3,1800 | 3,1800 | 13.700 |
| 23 apr 2024 | 3,0700 | 3,2700 | 2,9900 | 3,1600 | 3,1600 | 90.100 |
| 22 apr 2024 | 2,9500 | 3,1100 | 2,8600 | 3,0700 | 3,0700 | 112.200 |
| 19 apr 2024 | 2,7500 | 2,9900 | 2,7500 | 2,9200 | 2,9200 | 99.400 |
| 18 apr 2024 | 3,1400 | 3,1700 | 2,7600 | 2,8000 | 2,8000 | 197.800 |
| 17 apr 2024 | 3,4900 | 3,6500 | 3,0800 | 3,1600 | 3,1600 | 160.500 |
| 16 apr 2024 | 3,4200 | 3,5400 | 3,3500 | 3,4600 | 3,4600 | 68.900 |
| 15 apr 2024 | 3,4000 | 3,5000 | 3,3200 | 3,4600 | 3,4600 | 91.900 |
| 12 apr 2024 | 3,4000 | 3,5800 | 3,3500 | 3,4200 | 3,4200 | 167.200 |
| 11 apr 2024 | 3,3900 | 3,4600 | 3,2500 | 3,4300 | 3,4300 | 115.500 |
| 10 apr 2024 | 3,3500 | 3,5300 | 3,3200 | 3,4000 | 3,4000 | 348.900 |
| 09 apr 2024 | 3,5700 | 3,6600 | 3,4500 | 3,5400 | 3,5400 | 64.000 |
| 08 apr 2024 | 3,5000 | 3,7400 | 3,3700 | 3,4800 | 3,4800 | 158.500 |
| 05 apr 2024 | 3,3900 | 3,6200 | 3,2700 | 3,4800 | 3,4800 | 254.300 |
| 04 apr 2024 | 3,4100 | 3,5400 | 3,3200 | 3,3700 | 3,3700 | 217.500 |
| 03 apr 2024 | 3,4600 | 3,5000 | 3,2500 | 3,4000 | 3,4000 | 110.100 |
| 02 apr 2024 | 3,1300 | 3,5400 | 3,1300 | 3,4800 | 3,4800 | 153.200 |
| 01 apr 2024 | 3,4300 | 3,4500 | 3,0700 | 3,2800 | 3,2800 | 376.100 |
| 28 mar 2024 | 3,5900 | 3,6000 | 3,4100 | 3,4800 | 3,4800 | 222.700 |
| 27 mar 2024 | 3,5100 | 3,6500 | 3,4100 | 3,5300 | 3,5300 | 373.700 |
| 26 mar 2024 | 3,7500 | 3,9300 | 3,4100 | 3,4900 | 3,4900 | 1.146.800 |
| 25 mar 2024 | 3,3100 | 4,2500 | 3,1200 | 3,9200 | 3,9200 | 12.007.800 |
| 22 mar 2024 | 2,0500 | 3,1800 | 2,0200 | 3,0600 | 3,0600 | 13.899.400 |
| 21 mar 2024 | 1,7700 | 1,9000 | 1,7500 | 1,7500 | 1,7500 | 138.400 |
| 20 mar 2024 | 1,7600 | 1,8400 | 1,7600 | 1,7900 | 1,7900 | 17.200 |
| 19 mar 2024 | 1,8400 | 1,8600 | 1,7700 | 1,7700 | 1,7700 | 22.200 |
| 18 mar 2024 | 1,8300 | 1,8500 | 1,7800 | 1,7900 | 1,7900 | 56.000 |
| 15 mar 2024 | 1,7500 | 1,8400 | 1,7300 | 1,8100 | 1,8100 | 32.000 |
| 14 mar 2024 | 1,8200 | 1,8200 | 1,7200 | 1,7400 | 1,7400 | 18.300 |
| 13 mar 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8200 | 1,8200 | 35.900 |
| 12 mar 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 13.500 |
| 11 mar 2024 | 1,7300 | 1,8400 | 1,7300 | 1,8000 | 1,8000 | 53.500 |
| 08 mar 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7500 | 1,7500 | 15.000 |
| 07 mar 2024 | 1,8100 | 1,8400 | 1,7200 | 1,8100 | 1,8100 | 35.800 |
| 06 mar 2024 | 1,8500 | 1,8500 | 1,7800 | 1,8200 | 1,8200 | 31.100 |
| 05 mar 2024 | 1,7100 | 1,8200 | 1,7100 | 1,8000 | 1,8000 | 17.800 |
| 04 mar 2024 | 1,7400 | 1,8000 | 1,7100 | 1,7200 | 1,7200 | 8.900 |
| 01 mar 2024 | 1,7400 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 7.200 |
| 29 feb 2024 | 1,7100 | 1,7700 | 1,7000 | 1,7100 | 1,7100 | 21.600 |
| 28 feb 2024 | 1,7500 | 1,7800 | 1,7200 | 1,7700 | 1,7700 | 5.000 |
| 27 feb 2024 | 1,7100 | 1,8000 | 1,6800 | 1,7300 | 1,7300 | 19.500 |
| 26 feb 2024 | 1,7800 | 1,8000 | 1,6700 | 1,7100 | 1,7100 | 13.600 |
| 23 feb 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7700 | 1,7700 | 19.900 |
| 22 feb 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 28.500 |
| 21 feb 2024 | 1,8000 | 1,8200 | 1,7600 | 1,7900 | 1,7900 | 2.900 |
| 20 feb 2024 | 1,8400 | 1,8400 | 1,7500 | 1,8300 | 1,8300 | 13.500 |
| 16 feb 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8400 | 1,8400 | 7.400 |
| 15 feb 2024 | 1,8500 | 1,9800 | 1,8500 | 1,8700 | 1,8700 | 24.400 |
| 14 feb 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 14.000 |
| 13 feb 2024 | 1,7000 | 1,8400 | 1,7000 | 1,8300 | 1,8300 | 37.900 |
| 12 feb 2024 | 1,8200 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 39.300 |
| 09 feb 2024 | 1,7700 | 1,8400 | 1,7300 | 1,8400 | 1,8400 | 31.100 |
| 08 feb 2024 | 1,7400 | 1,7800 | 1,7300 | 1,7800 | 1,7800 | 16.600 |
| 07 feb 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7600 | 1,7600 | 14.400 |
| 06 feb 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 10.700 |
| 05 feb 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 11.700 |
| 02 feb 2024 | 1,7600 | 1,7800 | 1,7300 | 1,7400 | 1,7400 | 18.200 |
| 01 feb 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7400 | 1,7400 | 11.400 |
| 31 gen 2024 | 1,7500 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 10.200 |
| 30 gen 2024 | 1,7900 | 1,8200 | 1,7500 | 1,7700 | 1,7700 | 5.100 |
| 29 gen 2024 | 1,7400 | 1,7800 | 1,7400 | 1,7800 | 1,7800 | 9.000 |
| 26 gen 2024 | 1,8300 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | 23.000 |
| 25 gen 2024 | 1,8300 | 1,8400 | 1,8200 | 1,8300 | 1,8300 | 11.600 |
| 24 gen 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 32.200 |
| 23 gen 2024 | 1,8500 | 1,8800 | 1,7000 | 1,8400 | 1,8400 | 23.800 |
| 22 gen 2024 | 1,8400 | 1,8700 | 1,8300 | 1,8500 | 1,8500 | 13.000 |
| 19 gen 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8400 | 1,8400 | 20.600 |
| 18 gen 2024 | 1,8300 | 1,8600 | 1,7800 | 1,8400 | 1,8400 | 9.900 |
| 17 gen 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8200 | 1,8200 | 11.000 |
| 16 gen 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8300 | 1,8300 | 18.500 |
| 12 gen 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7900 | 1,7900 | 17.800 |
| 11 gen 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 4.400 |
| 10 gen 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,7900 | 7.600 |
| 09 gen 2024 | 1,7000 | 1,7400 | 1,6600 | 1,7300 | 1,7300 | 37.300 |
| 08 gen 2024 | 1,6800 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | 26.700 |
| 05 gen 2024 | 1,6800 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 43.100 |
| 04 gen 2024 | 1,7500 | 1,7700 | 1,6600 | 1,6800 | 1,6800 | 43.500 |
| 03 gen 2024 | 1,7200 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 101.200 |
| 02 gen 2024 | 1,8400 | 1,9100 | 1,7700 | 1,7800 | 1,7800 | 63.600 |
| 29 dic 2023 | 1,7900 | 1,9400 | 1,7900 | 1,9000 | 1,9000 | 39.000 |
| 28 dic 2023 | 1,7100 | 1,8700 | 1,7100 | 1,8100 | 1,8100 | 39.300 |
| 27 dic 2023 | 1,8600 | 1,9900 | 1,7200 | 1,7300 | 1,7300 | 199.300 |
| 26 dic 2023 | 1,9100 | 1,9400 | 1,7600 | 1,8900 | 1,8900 | 41.400 |
| 22 dic 2023 | 1,9400 | 1,9700 | 1,8400 | 1,9300 | 1,9300 | 17.000 |
| 21 dic 2023 | 1,9200 | 2,0700 | 1,9200 | 1,9400 | 1,9400 | 39.500 |
| 20 dic 2023 | 1,9700 | 2,0200 | 1,8700 | 1,9900 | 1,9900 | 29.100 |
| 19 dic 2023 | 2,0100 | 2,0300 | 1,9100 | 1,9600 | 1,9600 | 52.300 |
| 18 dic 2023 | 2,0200 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 29.900 |
| 15 dic 2023 | 1,9200 | 2,0800 | 1,8500 | 2,0500 | 2,0500 | 61.500 |
| 14 dic 2023 | 1,7100 | 1,9200 | 1,7100 | 1,9000 | 1,9000 | 113.700 |
| 13 dic 2023 | 1,7100 | 1,8100 | 1,6900 | 1,7100 | 1,7100 | 65.800 |
| 12 dic 2023 | 1,7800 | 1,8100 | 1,6800 | 1,7000 | 1,7000 | 89.600 |
| 11 dic 2023 | 1,7600 | 1,8100 | 1,7300 | 1,7600 | 1,7600 | 33.200 |
| 08 dic 2023 | 1,7800 | 1,8100 | 1,7100 | 1,7700 | 1,7700 | 23.900 |
| 07 dic 2023 | 1,7600 | 1,8400 | 1,7400 | 1,7700 | 1,7700 | 25.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.