Italia markets open in 8 hours 11 minutes

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,85-0,12 (-2,01%)
Alla chiusura: 04:00PM EDT
5,85 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20245,905,915,845,855,85165.247
07 mag 20245,936,015,905,975,97191.900
06 mag 20245,976,035,915,925,92112.000
03 mag 20246,066,105,875,935,93212.300
02 mag 20245,905,955,855,945,94185.000
01 mag 20245,786,005,785,885,88207.100
30 apr 20245,855,925,795,795,79166.900
29 apr 20245,815,915,755,895,89397.500
26 apr 20245,906,015,795,805,80394.400
25 apr 20246,026,045,845,885,88439.300
24 apr 20246,196,206,066,086,08224.600
23 apr 20246,136,296,136,236,23128.200
22 apr 20246,206,206,076,136,13202.200
19 apr 20246,146,216,106,166,16184.600
18 apr 20246,296,356,166,176,17206.900
17 apr 20246,396,416,256,276,27229.100
16 apr 20246,246,376,216,336,33207.600
15 apr 20246,366,406,226,266,26252.300
12 apr 20246,506,536,206,336,33380.700
11 apr 20246,296,516,196,486,48540.800
10 apr 20246,286,336,216,276,27457.200
09 apr 20246,326,446,326,426,42256.300
08 apr 20246,356,406,306,306,30123.700
05 apr 20246,286,336,266,306,30203.400
04 apr 20246,396,476,236,296,29287.900
03 apr 20246,276,356,266,316,31252.900
02 apr 20246,196,336,176,316,31271.300
01 apr 20246,456,506,306,326,32194.800
28 mar 20246,456,536,406,436,43249.200
27 mar 20246,366,466,366,466,46208.000
26 mar 20246,366,466,286,306,30246.400
25 mar 20246,306,346,286,306,30202.000
22 mar 20246,316,346,256,266,26255.200
21 mar 20246,416,426,226,296,29381.400
20 mar 20246,296,456,196,376,37494.100
19 mar 20246,156,356,136,276,27215.000
18 mar 20246,156,246,116,166,16258.000
15 mar 20246,126,226,096,176,17537.400
14 mar 20246,336,366,076,156,15253.200
13 mar 20246,356,496,286,306,30296.300
12 mar 20246,316,416,296,396,39161.300
11 mar 20246,376,456,306,316,31187.600
08 mar 20246,456,486,336,406,40269.100
07 mar 20246,356,396,296,366,36157.600
06 mar 20246,326,396,276,326,32194.500
05 mar 20246,336,366,056,256,25301.200
04 mar 20246,576,586,336,356,35324.700
01 mar 20246,506,616,416,536,53566.800
29 feb 20246,556,666,446,506,50234.900
28 feb 20246,446,476,366,406,40184.300
27 feb 20246,566,576,446,516,51241.500
26 feb 20246,386,566,356,496,49397.600
23 feb 20246,326,646,276,416,41565.100
22 feb 20246,316,456,206,216,21427.700
21 feb 20246,566,566,216,286,28484.400
20 feb 20246,606,676,556,606,60277.900
16 feb 20247,087,126,686,696,69373.500
15 feb 20246,597,136,557,007,00874.100
14 feb 20246,416,606,386,496,49442.000
13 feb 20246,276,336,136,216,21620.300
12 feb 20246,356,526,306,476,47523.500
09 feb 20246,616,706,016,286,281.600.500
08 feb 20246,786,916,736,806,80246.900
07 feb 20246,946,946,756,766,76167.900
06 feb 20246,816,916,806,876,87150.900
05 feb 20246,776,876,646,816,81224.000
02 feb 20246,826,896,736,836,83195.700
01 feb 20246,836,926,756,916,91207.600
31 gen 20246,927,106,816,816,81289.000
30 gen 20247,047,116,876,946,94392.800
29 gen 20246,727,106,727,097,09315.100
26 gen 20246,786,826,666,686,68123.600
25 gen 20246,816,826,626,726,72211.300
24 gen 20246,966,976,676,696,69203.600
23 gen 20246,866,886,806,876,87221.400
22 gen 20246,686,826,666,786,78153.800
19 gen 20246,516,626,396,596,59246.600
18 gen 20246,606,646,426,466,46207.100
17 gen 20246,536,586,436,576,57340.300
16 gen 20246,826,856,576,576,57275.600
12 gen 20247,097,156,896,906,90185.000
11 gen 20247,077,096,916,996,99146.000
10 gen 20247,167,177,037,117,11141.000
09 gen 20247,127,227,077,157,15167.100
08 gen 20246,937,236,917,237,23155.900
05 gen 20246,957,056,896,896,89324.300
04 gen 20247,077,076,967,007,00245.700
03 gen 20247,277,277,017,037,03256.000
02 gen 20247,377,487,267,337,33310.300
29 dic 20237,487,517,367,417,41755.400
28 dic 20237,477,597,437,517,51276.300
27 dic 20237,467,507,417,477,47180.200
26 dic 20237,427,447,327,447,44193.000
22 dic 20237,357,427,317,377,37265.900
21 dic 20237,347,387,237,367,36177.000
20 dic 20237,307,497,257,267,26181.500
19 dic 20237,237,417,237,337,33179.100
18 dic 20237,267,377,107,177,17225.100
15 dic 20237,497,497,197,207,20466.800
14 dic 20237,547,597,337,427,42293.800
*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...