Italia markets open in 6 hours 55 minutes

DecisionPoint Systems, Inc. (DPSI)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,010,00 (0,00%)
Alla chiusura: 04:00PM EDT
10,20 +0,19 (+1,90%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202410,0210,0210,0110,0110,01103.121
06 mag 202410,0210,0210,0110,0110,0171.500
03 mag 202410,0110,0210,0110,0110,0143.900
02 mag 202410,0210,0210,0010,0110,01131.700
01 mag 20249,9410,069,9410,0210,02356.000
30 apr 20248,108,107,978,058,052.300
29 apr 20248,328,338,098,098,092.500
26 apr 20248,148,148,138,138,133.200
25 apr 20248,188,448,188,278,271.800
24 apr 20248,478,478,108,408,402.700
23 apr 20248,368,598,198,478,475.500
22 apr 20247,908,417,908,358,354.200
19 apr 20248,038,488,038,408,401.000
18 apr 20248,258,508,258,508,501.600
17 apr 20248,488,687,948,508,509.900
16 apr 20248,658,658,648,648,642.100
15 apr 20248,378,708,378,668,662.600
12 apr 20248,358,358,358,358,35800
11 apr 20248,258,358,258,358,35700
10 apr 20248,398,818,318,508,503.300
09 apr 20248,598,758,238,628,627.800
08 apr 20249,009,008,658,728,722.600
05 apr 20248,979,108,899,099,093.400
04 apr 20248,279,108,279,109,107.200
03 apr 20248,598,798,478,738,734.400
02 apr 20247,718,677,718,678,6717.100
01 apr 20247,408,857,408,708,7029.600
28 mar 20248,579,268,569,079,0720.200
27 mar 20248,568,598,408,578,573.500
26 mar 20248,068,908,068,318,3117.100
25 mar 20248,508,958,508,958,958.700
22 mar 20248,408,648,328,608,6014.000
21 mar 20249,009,008,408,418,4120.200
20 mar 20248,999,108,439,059,055.700
19 mar 20248,639,208,598,708,7016.300
18 mar 20248,368,858,298,598,5918.600
15 mar 20248,088,127,848,128,122.800
14 mar 20247,898,107,758,008,005.900
13 mar 20247,708,157,708,128,1216.500
12 mar 20248,288,287,517,607,6016.900
11 mar 20248,528,598,298,308,302.900
08 mar 20248,068,508,068,438,437.800
07 mar 20248,428,698,088,308,304.600
06 mar 20248,598,688,288,688,687.000
05 mar 20248,568,568,148,538,5317.300
04 mar 20248,808,808,258,568,5613.600
01 mar 20248,468,998,408,608,6012.500
29 feb 20248,378,708,058,358,3512.800
28 feb 20248,648,648,368,558,557.100
27 feb 20248,998,998,458,648,6410.100
26 feb 20248,478,858,388,788,7816.200
23 feb 20248,208,278,008,148,142.600
22 feb 20248,349,018,088,288,2829.900
21 feb 20248,008,328,008,218,2112.200
20 feb 20247,738,307,357,957,9544.800
16 feb 20247,577,577,287,557,553.800
15 feb 20247,197,726,897,567,5616.500
14 feb 20247,267,497,267,497,495.900
13 feb 20247,487,607,397,597,595.200
12 feb 20247,317,697,317,497,4913.400
09 feb 20247,497,507,317,407,408.400
08 feb 20247,387,407,267,407,403.500
07 feb 20247,548,007,137,397,3914.500
06 feb 20247,787,887,207,727,7227.100
05 feb 20246,918,076,917,617,6142.300
02 feb 20246,527,006,526,996,9933.200
01 feb 20246,416,556,416,526,527.800
31 gen 20246,086,846,086,586,5816.500
30 gen 20246,446,526,446,526,521.200
29 gen 20246,506,606,506,606,601.200
26 gen 20246,556,556,506,546,544.900
25 gen 20246,506,506,506,506,50400
24 gen 20246,506,606,506,506,502.400
23 gen 20246,556,566,556,566,56900
22 gen 20246,576,576,256,506,507.100
19 gen 20246,756,756,506,596,594.400
18 gen 20246,586,756,586,686,681.500
17 gen 20246,356,646,356,526,5211.300
16 gen 20246,446,596,436,546,543.400
12 gen 20246,376,556,276,486,489.900
11 gen 20246,346,516,196,286,2812.900
10 gen 20246,526,606,486,526,5213.300
09 gen 20246,476,726,416,576,5714.700
08 gen 20246,476,636,296,526,526.900
05 gen 20246,226,556,226,496,4924.200
04 gen 20246,196,335,686,236,2325.900
03 gen 20246,136,286,096,186,1822.600
02 gen 20246,226,356,176,186,182.200
29 dic 20236,266,546,136,266,2614.400
28 dic 20236,026,366,026,126,1228.000
27 dic 20235,866,165,866,086,0823.900
26 dic 20235,916,135,895,945,9411.000
22 dic 20235,816,065,815,985,9816.300
21 dic 20235,955,955,955,955,951.300
20 dic 20236,066,146,066,146,141.700
19 dic 20235,926,075,926,076,073.000
18 dic 20235,676,305,555,975,975.200
15 dic 20236,016,125,825,825,825.100
14 dic 20235,986,255,986,116,114.800
13 dic 20236,036,225,885,885,886.800
*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...