Italia markets open in 4 minutes

Arbe Robotics Ltd. (ARBE)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,8800+0,0600 (+3,30%)
Alla chiusura: 04:00PM EDT
1,8900 +0,01 (+0,53%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 20241,83001,90001,81001,88001,8800125.200
07 giu 20241,81001,83701,79001,82001,820089.000
06 giu 20241,80001,85001,77601,79001,790044.400
05 giu 20241,59001,78001,59001,77001,7700132.900
04 giu 20241,86001,89001,73001,81001,810064.000
03 giu 20242,00002,05501,81001,88001,8800151.100
31 mag 20241,96002,01001,93002,00002,0000122.500
30 mag 20241,89001,91001,85001,88001,880051.700
29 mag 20241,93001,93501,85001,88001,8800100.600
28 mag 20241,79001,97001,75501,95001,9500175.700
24 mag 20241,67001,84001,67001,79001,790095.500
23 mag 20241,69001,74201,66001,68001,680062.100
22 mag 20241,76001,80001,65001,69001,690085.000
21 mag 20241,78001,80001,73001,78001,780087.800
20 mag 20241,67001,77001,65001,77001,7700104.900
17 mag 20241,62001,65001,60001,65001,650091.100
16 mag 20241,66001,67001,60001,62001,620047.400
15 mag 20241,65001,70001,64001,64001,640058.600
14 mag 20241,70001,70001,65001,68001,680064.800
13 mag 20241,67001,71001,67001,68501,685061.200
10 mag 20241,70001,74001,65001,65001,650063.100
09 mag 20241,68001,69001,66001,67001,670056.600
08 mag 20241,68001,73501,65001,67001,670044.200
07 mag 20241,78001,78001,65001,66001,660061.600
06 mag 20241,85001,85001,75001,77001,770032.500
03 mag 20241,84001,85001,75501,76601,766040.200
02 mag 20241,81001,84001,77001,81801,818096.300
01 mag 20241,77001,83001,77001,79001,790046.200
30 apr 20241,82001,85001,78001,79001,790048.100
29 apr 20241,81001,86001,78001,81001,810041.600
26 apr 20241,82001,86001,82001,84001,840028.200
25 apr 20241,83001,87001,80001,83001,830017.400
24 apr 20241,84001,87001,80001,85001,850028.200
23 apr 20241,80001,86001,78401,82001,820077.900
22 apr 20241,82001,92001,82001,83001,830074.500
19 apr 20241,91001,91001,82001,84001,840036.200
18 apr 20241,90001,90001,86001,90001,900022.400
17 apr 20241,87001,91001,86001,86001,860026.600
16 apr 20241,88001,96501,86001,89001,890056.700
15 apr 20241,96002,00001,87001,89001,890045.100
12 apr 20241,93001,97501,92001,92001,920025.700
11 apr 20241,95002,09001,91001,94001,940072.300
10 apr 20242,01002,07001,98002,00002,000013.700
09 apr 20242,02002,08001,98002,00002,000030.600
08 apr 20241,98002,13001,97602,00002,0000110.300
05 apr 20242,03002,06001,99002,00002,000024.800
04 apr 20242,00002,10001,98002,03002,030049.000
03 apr 20241,99002,02801,92001,97001,970062.900
02 apr 20242,05002,05001,92002,00002,000083.600
01 apr 20242,09002,14002,05002,07002,070083.000
28 mar 20242,20002,30002,06002,09002,0900141.100
27 mar 20242,13002,26002,11002,20002,200080.900
26 mar 20242,11002,19002,06002,18502,1850103.700
25 mar 20242,20002,26002,11002,14002,1400129.700
22 mar 20242,43002,57002,03002,03002,0300251.500
21 mar 20242,00002,55001,94002,50002,5000716.700
20 mar 20241,76002,06001,76001,93001,9300301.800
19 mar 20241,83002,40001,82001,83001,83003.891.000
18 mar 20241,83001,86001,80001,84001,840047.200
15 mar 20241,77001,85001,77001,84001,840067.300
14 mar 20241,74001,80001,72001,74001,740076.500
13 mar 20241,72001,78001,72001,76001,760064.200
12 mar 20241,76001,76001,70001,71001,710033.900
11 mar 20241,67001,77001,67001,74001,740069.400
08 mar 20241,65001,72001,59001,65001,6500138.700
07 mar 20241,79001,80001,39501,56001,5600383.900
06 mar 20241,93001,98001,86001,94001,940079.100
05 mar 20241,88001,91901,84001,85101,851039.200
04 mar 20241,96002,01001,86001,86201,862066.800
01 mar 20241,95001,99001,85501,91001,910077.500
29 feb 20242,24002,29001,95001,95001,950061.800
28 feb 20242,02002,37001,95002,16502,1650272.200
27 feb 20241,84002,02001,81002,02002,0200102.500
26 feb 20241,71001,89301,70001,78001,7800105.900
23 feb 20241,73001,75001,71001,72001,720056.700
22 feb 20241,79001,79001,72001,75001,750091.900
21 feb 20241,81001,81001,74001,79001,790051.900
20 feb 20241,88001,88001,80001,81001,810031.700
16 feb 20241,89001,90001,80001,88001,880057.400
15 feb 20241,86001,90001,84001,90001,900017.100
14 feb 20241,80001,87001,78001,87001,870067.200
13 feb 20241,80001,84001,79001,80001,800037.800
12 feb 20241,82001,92601,82001,83001,830048.700
09 feb 20241,83001,84001,78001,84001,840035.300
08 feb 20241,82001,83001,80001,83001,830058.400
07 feb 20241,84001,85001,82001,82001,820016.000
06 feb 20241,83001,88001,82001,85001,850031.900
05 feb 20241,84001,86001,83001,83901,839024.700
02 feb 20241,89001,89801,83001,83901,839038.700
01 feb 20241,91001,96001,89001,92001,920028.400
31 gen 20241,89001,94001,89001,94001,940030.000
30 gen 20241,90001,97001,88001,89001,890024.800
29 gen 20241,82001,97801,82001,90001,900037.500
26 gen 20241,85001,90001,85001,87001,870021.100
25 gen 20241,88001,91001,85001,86001,860042.700
24 gen 20241,98002,00001,87001,88001,880042.500
23 gen 20242,00002,00001,94501,98001,980012.000
22 gen 20241,90001,98001,89001,95001,950019.200
19 gen 20242,00002,00001,88001,95001,950038.200
18 gen 20241,96001,96001,87001,94001,940024.400
*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...