BABY - Natus Medical Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ago 201932,2332,3131,5731,9231,92289.334
01 ago 201930,8532,2430,8532,1532,15324.534
31 lug 201931,3731,7129,1431,0731,07371.564
30 lug 201928,9331,7328,5631,1031,10577.174
29 lug 201927,4029,2226,0529,1929,19377.698
26 lug 201925,1129,0922,2527,4127,41396.423
25 lug 201927,2327,2926,7126,7526,75153.422
24 lug 201927,1727,5327,1227,4227,42139.500
23 lug 201926,6527,3326,6527,1627,16197.100
22 lug 201926,3626,6426,2926,6026,60231.300
19 lug 201926,1126,4826,1126,2526,25166.700
18 lug 201925,8326,2625,8126,1526,15250.500
17 lug 201926,0226,1625,7825,7925,79195.800
16 lug 201925,8426,2025,7526,0726,07110.900
15 lug 201925,8725,9525,6925,8725,87103.900
12 lug 201925,7926,0225,5725,8825,88127.000
11 lug 201925,9525,9525,5125,8225,8286.800
10 lug 201925,8726,0025,7725,8625,86122.900
09 lug 201925,6225,8225,5225,7625,76123.600
08 lug 201925,5825,7725,2925,7625,76178.000
05 lug 201925,3025,6425,0425,6325,63113.700
03 lug 201925,8125,9925,3125,3925,3985.400
02 lug 201925,7125,8525,4225,7125,71226.800
01 lug 201925,9826,1925,4625,6625,66180.800
28 giu 201925,4025,9825,3025,6925,69510.600
27 giu 201924,7425,3424,7425,2925,29225.300
26 giu 201924,7824,8824,4924,6724,67245.300
25 giu 201924,5424,8024,4524,7024,70129.700
24 giu 201924,5424,8924,3724,4324,43117.300
21 giu 201924,7524,8424,3424,5624,56443.900
20 giu 201924,9025,0524,4724,8324,8391.200
19 giu 201924,4224,9724,1424,8224,82328.500
18 giu 201923,7424,4023,6724,3824,38172.300
17 giu 201923,9823,9923,5423,5923,59202.400
14 giu 201924,4824,5723,9623,9723,97100.000
13 giu 201924,7524,8524,3424,5924,59131.100
12 giu 201924,5624,8724,5224,6524,6573.900
11 giu 201925,1325,1324,2424,5824,58151.500
10 giu 201924,9325,3224,9324,9724,97113.700
07 giu 201924,8525,2124,7024,8624,8668.000
06 giu 201925,0925,3224,4924,7924,79128.100
05 giu 201925,8325,8325,1025,1125,11135.300
04 giu 201925,0825,9925,0125,7925,79197.200
03 giu 201924,9325,1224,6324,9024,90130.300
31 mag 201925,0525,0924,6524,9024,90126.100
30 mag 201925,4925,6525,0525,3225,3292.700
29 mag 201925,6725,8525,3025,4425,44119.800
28 mag 201926,1326,4825,7925,8425,84130.500
24 mag 201926,4726,6126,0226,2026,20109.200
23 mag 201926,6926,8226,2926,3726,37238.500
22 mag 201926,6526,9526,6326,8126,81138.200
21 mag 201926,3726,9726,3026,6726,67217.500
20 mag 201926,1426,4125,8326,2526,25135.800
17 mag 201926,0626,5425,6826,3526,35200.500
16 mag 201926,1726,7626,0726,3026,30231.400
15 mag 201925,6226,3525,6226,0526,05117.500
14 mag 201925,7726,1225,7525,8625,8689.200
13 mag 201925,9026,3125,6625,7725,77100.200
10 mag 201926,5926,5925,7726,3626,36146.800
09 mag 201926,6726,9326,3526,6426,64252.400
08 mag 201926,7127,1626,4526,8326,83134.000
07 mag 201927,4727,9025,8826,7826,78264.600
06 mag 201927,1227,7526,8327,7127,71162.200
03 mag 201927,0927,6727,0627,5427,54195.500
02 mag 201926,7727,1726,7627,0727,07186.600
01 mag 201926,7727,2126,5326,8226,82382.600
30 apr 201926,4226,7926,0026,7626,76309.600
29 apr 201926,2026,6526,1026,4126,41236.800
26 apr 201924,7327,2624,7326,0726,07636.500
25 apr 201924,6925,2524,4325,1925,19277.800
24 apr 201924,6524,8724,4624,6524,65202.400
23 apr 201923,9324,9923,9324,6524,65226.700
22 apr 201923,9124,4923,8423,9423,94402.300
18 apr 201923,8524,1323,5824,0424,04284.000
17 apr 201925,0025,0123,7323,8323,83342.300
16 apr 201925,1225,2124,6024,9824,98225.000
15 apr 201925,4125,5225,0125,0425,04237.300
12 apr 201925,5425,7925,3625,3825,38153.100
11 apr 201925,6925,8825,3525,3825,38206.800
10 apr 201925,6426,0025,5425,6525,65168.100
09 apr 201925,7825,8425,4325,5925,59144.600
08 apr 201925,8025,8425,5225,8125,81115.000
05 apr 201925,5025,9825,5025,8425,84291.700
04 apr 201925,6125,6125,2525,4425,44160.000
03 apr 201925,3425,7925,1525,6325,63184.700
02 apr 201925,0025,1824,4525,0125,01209.800
01 apr 201925,5525,6524,7424,9924,99190.000
29 mar 201925,5725,6525,2325,3825,38164.400
28 mar 201925,7326,0825,1225,3925,39156.700
27 mar 201925,7725,9625,2525,7925,79158.100
26 mar 201925,6926,2325,6325,8025,80252.600
25 mar 201925,1025,7424,8825,6025,60228.800
22 mar 201926,7226,7625,2025,2025,20245.000
21 mar 201926,3627,2426,3626,8826,88327.600
20 mar 201926,7027,0026,3426,4526,45293.600
19 mar 201927,0327,0526,6626,7526,75158.300
18 mar 201927,5027,8626,8327,0227,02240.300
15 mar 201927,0827,6326,9327,4627,46706.100
14 mar 201926,9527,3626,9527,0627,06284.000
13 mar 201927,1127,4726,9126,9926,99271.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità