Italia markets close in 6 hours 16 minutes

CarParts.com, Inc. (PRTS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,6500+0,0100 (+0,61%)
Alla chiusura: 04:00PM EDT
1,6700 +0,02 (+1,21%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20241,66001,68001,62001,65001,6500518.900
26 mar 20241,61001,68001,60001,64001,6400492.100
25 mar 20241,64001,66001,60001,61001,6100753.700
22 mar 20241,64001,66001,62001,62001,6200524.200
21 mar 20241,70001,73001,63001,65001,6500841.900
20 mar 20241,60001,69001,57001,69001,6900812.700
19 mar 20241,67001,69001,58001,58001,58001.060.100
18 mar 20241,81001,81001,64001,67001,67001.088.600
15 mar 20241,73001,81001,71001,80001,80001.059.200
14 mar 20241,73001,76001,71001,73001,7300790.800
13 mar 20241,80001,81001,70001,73001,73001.407.100
12 mar 20241,92001,92001,73001,78001,78002.360.200
11 mar 20241,96002,02001,87001,91001,9100995.100
08 mar 20242,33002,35001,87001,94001,94003.073.100
07 mar 20242,41002,60002,35002,51002,51001.848.900
06 mar 20242,49002,51002,37002,38002,3800958.500
05 mar 20242,50002,51002,39002,47002,4700626.500
04 mar 20242,56002,59002,48002,50002,5000455.200
01 mar 20242,53002,56002,50002,53002,5300559.000
29 feb 20242,59002,68002,54002,55002,5500376.600
28 feb 20242,56002,60002,51002,56002,5600315.000
27 feb 20242,60002,64002,58002,59002,5900522.400
26 feb 20242,55002,61002,55002,59002,5900394.900
23 feb 20242,53002,60002,53002,55002,5500324.300
22 feb 20242,56002,61002,48002,53002,5300669.700
21 feb 20242,61002,62002,52002,55002,5500300.900
20 feb 20242,70002,70002,58002,61002,6100472.200
16 feb 20242,80002,81002,72002,72002,7200535.700
15 feb 20242,66002,87002,65002,84002,8400605.200
14 feb 20242,55002,65002,54002,64002,6400719.400
13 feb 20242,57002,60002,49002,52002,5200670.900
12 feb 20242,50002,67002,49002,61002,61001.318.900
09 feb 20242,51002,55002,45002,51002,51001.640.800
08 feb 20242,66002,66002,47002,51002,51001.024.100
07 feb 20242,68002,70002,63002,65002,6500307.400
06 feb 20242,63002,69002,59002,68002,6800262.300
05 feb 20242,73002,74002,62002,62002,6200311.500
02 feb 20242,75002,78002,63002,77002,7700347.000
01 feb 20242,71002,80002,67002,80002,8000453.600
31 gen 20242,84002,84002,68002,69002,6900488.000
30 gen 20242,90002,90002,81002,85002,8500359.800
29 gen 20242,90002,93002,88002,90002,9000553.900
26 gen 20242,90002,93002,85002,90002,9000311.700
25 gen 20242,97002,97002,89002,90002,9000579.100
24 gen 20243,02003,02002,91002,94002,9400574.600
23 gen 20242,98003,05002,98002,99002,9900453.300
22 gen 20242,87002,99002,87002,94002,9400407.900
19 gen 20242,90002,90002,80002,81002,8100425.900
18 gen 20242,90002,91002,81002,87002,8700317.500
17 gen 20242,88002,88002,74002,88002,8800355.100
16 gen 20243,06003,06002,91002,92002,9200429.800
12 gen 20243,14003,20003,02003,06003,0600347.200
11 gen 20243,12003,16002,99003,11003,1100346.700
10 gen 20243,06003,25003,01003,13003,1300737.500
09 gen 20243,03003,07003,00003,04003,0400395.000
08 gen 20242,96003,08002,91003,06003,0600789.000
05 gen 20243,00003,05002,95002,96002,9600566.100
04 gen 20243,15003,15003,04003,04003,0400284.000
03 gen 20243,21003,23003,11003,13003,1300372.700
02 gen 20243,16003,32003,12003,25003,2500811.100
29 dic 20233,32003,34003,14003,16003,1600439.700
28 dic 20233,34003,36003,28003,31003,3100281.600
27 dic 20233,40003,42003,34003,35003,3500426.800
26 dic 20233,39003,44003,39003,40003,4000601.400
22 dic 20233,43003,44003,39003,40003,4000662.500
21 dic 20233,39003,41003,38003,40003,4000457.300
20 dic 20233,37003,41003,33003,34003,3400450.600
19 dic 20233,35003,44003,33003,36003,3600517.800
18 dic 20233,39003,39003,30003,34003,3400232.600
15 dic 20233,50003,52003,31003,37003,3700600.500
14 dic 20233,47003,65003,45003,48003,4800581.800
13 dic 20233,16003,41003,11003,40003,4000471.800
12 dic 20233,18003,18003,10003,14003,1400286.600
11 dic 20233,20003,20003,14003,18003,1800229.100
08 dic 20233,16003,21003,15003,18003,1800232.300
07 dic 20233,22003,22003,13003,16003,1600187.100
06 dic 20233,24003,33003,18003,21003,2100404.900
05 dic 20233,25003,30003,18003,21003,2100281.000
04 dic 20233,25003,38003,22003,25003,2500337.300
01 dic 20233,04003,24003,03003,22003,2200427.100
30 nov 20233,15003,15003,05003,06003,0600230.300
29 nov 20233,14003,22003,09003,14003,1400315.300
28 nov 20233,09003,15003,04003,13003,1300175.200
27 nov 20233,16003,19003,10003,11003,1100341.100
24 nov 20233,20003,23003,16003,20003,200080.000
22 nov 20233,17003,21003,13003,19003,1900228.200
21 nov 20233,27003,27003,12003,12003,1200260.200
20 nov 20233,17003,31003,15003,27003,2700569.300
17 nov 20233,10003,21003,05003,17003,1700594.400
16 nov 20233,27003,27003,05003,08003,0800427.600
15 nov 20233,39003,46003,27003,28003,2800463.200
14 nov 20233,12003,39003,10003,38003,3800854.200
13 nov 20233,09003,09003,04003,04003,0400279.300
10 nov 20233,07003,14003,03003,08003,0800451.300
09 nov 20233,06003,08003,01003,04003,0400659.700
08 nov 20233,09003,10003,00003,03003,0300549.100
07 nov 20233,08003,10003,02003,08003,0800333.400
06 nov 20233,15003,15003,03003,06003,0600536.500
03 nov 20233,15003,24003,11003,13003,1300465.700
02 nov 20232,98003,08002,96003,06003,0600665.000
*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...