Italia markets closed

Chegg, Inc. (CHGG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,10+0,22 (+3,20%)
Alla chiusura: 04:00PM EDT
7,25 +0,15 (+2,11%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20246,967,186,967,107,101.956.000
25 apr 20246,756,906,706,886,881.511.200
24 apr 20246,796,916,636,816,812.097.900
23 apr 20246,806,986,706,836,831.902.900
22 apr 20247,117,186,826,826,821.470.400
19 apr 20246,927,266,927,097,092.223.300
18 apr 20246,937,206,927,037,032.076.200
17 apr 20246,846,926,746,906,903.411.100
16 apr 20246,806,886,636,816,811.978.200
15 apr 20247,137,226,756,876,872.173.800
12 apr 20247,387,427,107,157,151.489.200
11 apr 20247,547,687,297,457,451.929.600
10 apr 20247,377,537,317,507,502.394.500
09 apr 20247,257,597,227,597,592.383.200
08 apr 20247,187,327,187,227,221.295.200
05 apr 20247,017,166,987,137,132.089.100
04 apr 20247,297,417,047,067,061.270.600
03 apr 20247,107,237,087,197,191.489.600
02 apr 20247,127,217,067,137,132.027.300
01 apr 20247,637,757,217,227,222.538.300
28 mar 20247,597,697,487,577,571.319.500
27 mar 20247,377,607,307,587,582.581.000
26 mar 20247,597,657,377,377,372.127.100
25 mar 20247,697,807,437,497,492.634.300
22 mar 20248,048,127,707,817,811.239.000
21 mar 20248,058,157,958,028,021.896.600
20 mar 20247,758,057,728,008,001.485.200
19 mar 20247,777,897,717,837,831.979.300
18 mar 20247,937,977,747,837,832.483.100
15 mar 20247,808,007,807,977,972.854.300
14 mar 20247,978,047,727,877,872.830.900
13 mar 20247,968,157,958,038,031.799.600
12 mar 20248,238,237,968,028,021.478.700
11 mar 20248,348,418,188,208,201.872.900
08 mar 20248,268,378,098,188,181.658.800
07 mar 20247,988,287,958,248,242.244.200
06 mar 20248,298,317,867,957,952.961.600
05 mar 20248,758,768,208,248,243.484.200
04 mar 20249,039,148,768,868,861.905.500
01 mar 20248,939,148,919,049,042.816.400
29 feb 20248,708,998,698,948,942.386.100
28 feb 20248,748,838,518,558,553.274.500
27 feb 20248,799,028,778,848,841.833.800
26 feb 20248,848,958,688,718,713.870.200
23 feb 20248,748,998,718,928,922.307.800
22 feb 20248,748,908,688,768,764.023.200
21 feb 20248,708,818,568,728,723.810.300
20 feb 20249,069,118,748,748,742.864.900
16 feb 20249,239,328,999,099,092.817.900
15 feb 20249,089,349,079,319,313.319.900
14 feb 20248,829,088,749,059,053.451.600
13 feb 20248,568,828,478,698,694.994.500
12 feb 20248,738,968,738,838,832.509.300
09 feb 20248,608,968,528,738,732.927.700
08 feb 20248,608,708,478,608,602.527.200
07 feb 20248,768,828,398,608,604.796.000
06 feb 20248,559,758,558,738,7310.543.600
05 feb 20249,549,549,159,309,307.025.400
02 feb 20249,759,849,539,579,574.075.400
01 feb 20249,9210,139,839,859,851.790.300
31 gen 20249,7810,299,759,859,852.797.300
30 gen 202410,1410,189,759,789,782.124.700
29 gen 202410,2810,329,8810,1610,163.317.100
26 gen 202410,1910,5010,1910,3310,331.951.200
25 gen 202410,0510,2210,0110,1410,142.544.300
24 gen 202410,1010,219,849,989,981.837.900
23 gen 202410,1010,2710,0110,0110,012.063.000
22 gen 20249,7710,239,7510,0010,002.896.500
19 gen 20248,909,858,909,849,844.296.800
18 gen 202410,7810,8010,0110,0610,063.403.300
17 gen 202410,6110,8610,3010,7510,752.261.200
16 gen 202411,0211,2510,8710,8710,872.404.600
12 gen 202411,0011,1210,8511,1011,101.429.100
11 gen 202410,7410,8910,6110,8710,871.518.400
10 gen 202411,0111,0710,6710,8010,801.757.300
09 gen 202410,7311,0910,4810,9910,993.236.900
08 gen 202410,7611,0810,6610,8710,872.062.900
05 gen 202410,6410,9610,4810,7810,782.321.100
04 gen 202411,1011,1110,4710,6810,684.841.400
03 gen 202411,2111,3210,9711,0711,073.225.700
02 gen 202411,2411,4711,0611,2311,231.991.600
29 dic 202311,3811,4611,2311,3611,361.693.000
28 dic 202311,2211,4811,2111,4111,412.207.400
27 dic 202311,2111,3011,1411,2911,291.546.600
26 dic 202311,0611,2311,0111,1211,121.100.200
22 dic 202311,1811,1910,9911,0611,061.386.800
21 dic 202311,2211,3510,9911,1711,171.896.100
20 dic 202311,1211,2710,9411,0011,002.935.000
19 dic 202311,1011,3911,0511,1411,142.173.700
18 dic 202310,4811,3710,1711,0311,032.392.500
15 dic 202311,0811,1710,5910,6710,673.317.900
14 dic 202311,1911,3510,7711,0711,074.563.000
13 dic 202310,5811,0210,3910,9810,982.368.700
12 dic 202310,6610,7510,5110,5510,552.111.200
11 dic 202310,6310,8110,5610,6710,671.705.200
08 dic 202310,8011,0210,6610,6810,681.620.000
07 dic 202310,5010,9110,4510,8510,852.039.700
06 dic 202310,2010,6410,1410,5110,511.663.600
05 dic 202310,1110,3810,0010,0010,001.976.200
04 dic 202310,1510,4410,0410,2710,271.775.000
*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...