Italia markets closed

Cerence Inc. (CRNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,15+0,41 (+4,21%)
Alla chiusura: 04:00PM EDT
10,22 +0,07 (+0,69%)
Dopo ore: 06:05PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202410,0310,219,8010,1510,15589.578
02 mag 20249,539,759,339,749,74471.400
01 mag 20249,109,598,919,299,29917.100
30 apr 20249,509,559,109,119,11558.900
29 apr 20249,8010,129,639,659,65558.500
26 apr 20249,509,719,409,719,71454.300
25 apr 20249,799,979,359,399,39519.300
24 apr 20249,7610,069,6810,0510,05620.700
23 apr 20249,6010,099,509,769,76981.200
22 apr 202410,3610,429,559,629,62713.500
19 apr 202410,2010,599,9810,3510,35544.500
18 apr 202410,7710,7710,1610,3510,35546.100
17 apr 202411,2811,3710,7210,7410,74711.800
16 apr 202411,9611,9611,2511,2611,26514.200
15 apr 202413,3113,3111,9512,1112,11560.100
12 apr 202413,5213,5913,1413,3613,36315.800
11 apr 202413,1914,0213,1913,6813,68357.600
10 apr 202413,9513,9512,9913,1413,14491.600
09 apr 202414,0514,4614,0514,4014,40219.100
08 apr 202414,3414,4613,9514,0714,07325.000
05 apr 202414,4114,4114,0914,2514,25303.000
04 apr 202414,9715,1014,4014,4114,41220.900
03 apr 202414,8114,8214,4014,7114,71270.000
02 apr 202415,0215,1214,8114,9114,91296.100
01 apr 202415,8015,8015,0515,3615,36398.800
28 mar 202415,5015,8715,4815,7515,75403.200
27 mar 202414,5315,5014,5015,5015,50314.700
26 mar 202414,5914,5914,2714,4314,43341.300
25 mar 202414,6614,7314,3814,4014,40235.100
22 mar 202414,9515,0614,6314,6614,66368.100
21 mar 202415,1215,3414,7915,0415,04353.100
20 mar 202414,4115,0214,1414,9014,90252.400
19 mar 202414,2614,8314,1614,4514,45355.600
18 mar 202414,7114,9914,2714,4114,41429.800
15 mar 202414,5514,8814,5014,8014,801.515.700
14 mar 202415,1515,1514,3514,6214,62428.600
13 mar 202415,1815,5215,1315,1515,15403.000
12 mar 202414,8615,3114,7915,2515,25472.700
11 mar 202414,0914,8314,0014,8114,81373.700
08 mar 202414,2914,5513,9214,0614,06592.900
07 mar 202414,1414,2814,0014,0914,09394.900
06 mar 202414,1214,2013,8314,0114,01497.500
05 mar 202414,6114,6513,9314,0014,00588.500
04 mar 202414,8315,0114,4114,6414,64537.000
01 mar 202414,9015,1414,6714,8214,82514.200
29 feb 202414,9215,2714,8314,9014,90593.900
28 feb 202414,6914,8114,5014,6314,63328.700
27 feb 202414,7615,1014,6014,8614,86440.100
26 feb 202414,1014,7414,0314,5714,57466.200
23 feb 202414,4314,6414,1114,1514,15405.200
22 feb 202415,0015,0314,4114,5314,53469.900
21 feb 202415,1815,3114,4914,7214,72597.200
20 feb 202415,3315,6014,9615,4315,43962.600
16 feb 202415,9116,0015,5515,5715,57438.900
15 feb 202415,8616,0715,3715,9815,98532.800
14 feb 202415,6715,9315,4215,5815,58504.500
13 feb 202415,8816,0415,2015,4215,42815.600
12 feb 202416,7416,8316,2216,5316,53571.600
09 feb 202415,9417,0215,8016,6716,67974.300
08 feb 202416,0516,0515,5215,8015,80897.700
07 feb 202418,1818,3015,7715,9615,961.939.700
06 feb 202420,7121,6718,5518,5818,58754.300
05 feb 202420,0520,3519,6820,0020,00397.100
02 feb 202419,9420,4919,7320,3920,39347.000
01 feb 202420,1820,6419,6820,1920,19542.400
31 gen 202420,3720,7619,9920,0220,02400.800
30 gen 202420,9221,0420,4920,5320,53232.400
29 gen 202420,4921,1020,2921,0721,07225.900
26 gen 202420,9521,2220,5820,5920,59398.900
25 gen 202420,8521,1120,7120,9120,91281.400
24 gen 202420,9421,0020,5820,6320,63225.200
23 gen 202420,5420,8520,3120,6620,66349.500
22 gen 202419,6720,7119,5820,2620,26628.500
19 gen 202419,1619,4718,6719,4619,46292.900
18 gen 202418,9219,1818,7719,1119,11329.800
17 gen 202418,3018,7018,1018,6718,67307.600
16 gen 202418,7318,8218,3218,7118,71249.500
12 gen 202419,4819,6718,9818,9918,99198.700
11 gen 202419,4119,4118,8419,2819,28281.800
10 gen 202419,4919,5118,9419,4219,42369.300
09 gen 202419,6319,8119,1919,6219,62296.700
08 gen 202418,9820,4118,8519,9119,91502.200
05 gen 202418,5019,3318,3819,1119,11544.200
04 gen 202418,3418,9118,1618,7018,70327.200
03 gen 202419,1219,1218,0318,4318,43457.000
02 gen 202419,4119,4819,0119,0919,09339.700
29 dic 202320,1920,3219,6119,6619,66298.900
28 dic 202319,7920,3219,7920,1920,19211.600
27 dic 202320,1020,2819,6419,9519,95307.800
26 dic 202319,5420,0719,4520,0120,01339.700
22 dic 202318,6319,6318,5619,4819,48697.200
21 dic 202317,9918,5517,7218,5318,53334.600
20 dic 202318,1018,4617,5317,6717,67357.600
19 dic 202317,8218,3817,5818,1518,15499.200
18 dic 202317,5617,8017,2617,3717,37746.600
15 dic 202317,8317,8617,3317,5217,521.528.700
14 dic 202317,1517,8717,1517,5917,59567.700
13 dic 202316,0716,8015,7616,6916,69439.000
12 dic 202316,4316,4915,9016,0416,04410.800
11 dic 202317,0717,2016,3316,4316,43388.600
*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...