Italia markets closed

Marin Software Incorporated (MRIN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5200+0,1600 (+6,78%)
Alla chiusura: 04:00PM EDT
2,5490 +0,03 (+1,15%)
Dopo ore: 07:36PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,34002,55002,34002,52002,520050.800
25 apr 20242,34002,45002,27002,36002,360049.100
24 apr 20242,39002,41002,31002,36002,360065.900
23 apr 20242,20002,42002,05002,37002,3700232.700
22 apr 20242,78002,85002,27002,30002,3000207.300
19 apr 20242,94003,20002,81002,94002,9400273.900
18 apr 20242,45003,30002,40003,15003,1500877.000
17 apr 20242,55002,65002,34002,41002,4100235.200
16 apr 20242,48002,72002,23002,66002,6600336.700
15 apr 20243,20003,33002,42002,68002,6800379.600
15 apr 20241:6 Frazionamento azionario
12 apr 20243,18003,30002,88002,94002,9400572.467
11 apr 20243,36003,78003,12003,60003,60001.531.167
10 apr 20243,06005,46002,82003,90003,900038.438.350
09 apr 20241,74001,80001,62001,74001,74002.372.267
08 apr 20241,74001,80001,68001,68001,680033.050
05 apr 20241,92001,92001,68001,80001,800017.600
04 apr 20241,80001,98001,74001,92001,920049.783
03 apr 20241,68001,74001,62001,68001,680023.567
02 apr 20241,74001,74001,68001,68001,680017.050
01 apr 20241,80001,86001,74001,80001,800019.233
28 mar 20241,68001,86001,68001,86001,860027.817
27 mar 20241,80001,86001,62001,68001,680037.667
26 mar 20241,86001,86001,44001,80001,800042.667
25 mar 20241,92002,04001,80001,80001,800058.767
22 mar 20242,04002,04001,92001,98001,980017.750
21 mar 20241,98002,16001,98002,10002,100057.100
20 mar 20241,98002,10001,98001,98001,980018.283
19 mar 20242,04002,10001,98002,04002,040028.733
18 mar 20242,04002,16001,98001,98001,980017.900
15 mar 20241,92002,10001,86001,92001,920020.017
14 mar 20241,92001,92001,86001,92001,92008.433
13 mar 20241,86001,98001,80001,86001,860020.083
12 mar 20241,86001,86001,80001,80001,80005.450
11 mar 20241,92001,92001,80001,86001,860010.517
08 mar 20241,80001,98001,80001,80001,80009.633
07 mar 20241,80001,86001,80001,80001,800016.017
06 mar 20241,80001,86001,80001,80001,800010.733
05 mar 20241,80001,86001,74001,80001,800025.083
04 mar 20241,92001,98001,80001,86001,860043.900
01 mar 20242,04002,04001,98002,04002,04007.400
29 feb 20241,98001,98001,98001,98001,98009.983
28 feb 20242,10002,10002,04002,04002,040012.033
27 feb 20242,16002,16001,92002,16002,160029.000
26 feb 20242,22002,22001,98002,10002,100020.083
23 feb 20242,34002,34002,10002,10002,100030.500
22 feb 20242,34002,34002,22002,34002,340025.150
21 feb 20242,40002,40002,22002,34002,340011.100
20 feb 20242,34002,34002,22002,28002,280012.433
16 feb 20242,22002,34002,16002,22002,220016.233
15 feb 20242,28002,34002,16002,22002,220010.533
14 feb 20242,40002,46002,16002,22002,220018.517
13 feb 20242,34002,40002,28002,28002,280015.150
12 feb 20242,34002,46002,34002,34002,340019.333
09 feb 20242,34002,46002,34002,40002,400019.050
08 feb 20242,40002,46002,34002,40002,400010.283
07 feb 20242,46002,46002,34002,46002,46007.467
06 feb 20242,34002,40002,34002,34002,34005.817
05 feb 20242,40002,46002,28002,34002,340026.917
02 feb 20242,40002,52002,28002,46002,460049.417
01 feb 20242,34002,40002,34002,40002,40005.567
31 gen 20242,28002,40002,28002,34002,34007.283
30 gen 20242,16002,46002,16002,34002,340022.200
29 gen 20242,28002,28002,16002,28002,28004.450
26 gen 20242,28002,28002,16002,22002,22004.617
25 gen 20242,28002,28002,16002,28002,28006.150
24 gen 20242,28002,46002,28002,34002,340018.567
23 gen 20242,22002,34002,22002,28002,28008.467
22 gen 20242,22002,34002,22002,34002,340010.417
19 gen 20242,10002,40002,10002,40002,400011.250
18 gen 20242,28002,46002,16002,22002,220010.017
17 gen 20242,16002,28002,16002,28002,28006.217
16 gen 20242,34002,34002,10002,22002,220010.000
12 gen 20242,28002,40002,28002,28002,28003.483
11 gen 20242,34002,40002,28002,34002,34006.100
10 gen 20242,40002,40002,28002,40002,40009.717
09 gen 20242,28002,46002,28002,40002,400010.933
08 gen 20242,22002,46002,22002,40002,400019.350
05 gen 20242,28002,28002,22002,28002,28003.867
04 gen 20242,22002,28002,16002,28002,28004.967
03 gen 20242,28002,28002,10002,28002,28009.250
02 gen 20242,34002,40002,16002,28002,28008.433
29 dic 20232,40002,46002,16002,22002,220035.967
28 dic 20232,34002,52002,34002,46002,460014.317
27 dic 20232,40002,40002,34002,40002,400011.233
26 dic 20232,46002,52002,34002,40002,400032.167
22 dic 20232,46002,52002,34002,52002,520015.367
21 dic 20232,52002,52002,34002,46002,460017.683
20 dic 20232,28002,58002,22002,46002,460024.650
19 dic 20232,46002,58002,22002,28002,280035.067
18 dic 20232,58002,70002,40002,40002,400021.017
15 dic 20232,22002,70002,22002,52002,520042.750
14 dic 20232,28002,40002,16002,40002,400029.833
13 dic 20232,04002,16001,98002,16002,160027.683
12 dic 20231,92002,22001,92002,10002,100011.300
11 dic 20232,10002,16002,04002,10002,10009.817
08 dic 20232,16002,16002,04002,10002,10009.200
07 dic 20232,22002,22002,10002,22002,22005.983
06 dic 20232,22002,28001,98002,22002,220014.883
05 dic 20232,10002,28002,04002,22002,220037.917
*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...