Italia markets open in 7 minutes

Farmmi, Inc. (FAMI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
0,7050+0,0070 (+1,00%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ago 20200,68000,71000,68000,71000,7100144.100
03 ago 20200,68000,71000,67000,70000,7000337.200
31 lug 20200,71000,71000,68000,69000,6900189.200
30 lug 20200,73000,73000,70000,71000,7100318.800
29 lug 20200,69000,76000,68000,74000,7400455.200
28 lug 20200,69000,72000,68000,71000,7100122.100
27 lug 20200,71000,72000,68000,71000,7100320.700
24 lug 20200,71000,73000,67000,70000,7000377.900
23 lug 20200,75000,75000,72000,74000,7400184.800
22 lug 20200,78000,80000,72000,75000,7500237.700
21 lug 20200,76000,82000,76000,78000,7800584.500
20 lug 20200,72000,77000,70000,77000,7700526.400
17 lug 20200,73000,74000,70000,72000,7200551.400
16 lug 20200,79000,87000,73000,74000,74003.231.200
15 lug 20200,68000,71000,68000,70000,7000178.100
14 lug 20200,70000,72000,66000,69000,6900239.900
13 lug 20200,71000,72000,69000,72000,7200448.000
10 lug 20200,70000,74000,69000,72000,7200421.800
09 lug 20200,74000,75000,70000,72000,7200619.100
08 lug 20200,70000,75000,68000,73000,7300425.200
07 lug 20200,73000,77000,69000,72000,72001.220.100
06 lug 20200,69000,73000,68000,72000,7200472.500
02 lug 20200,69000,70000,67000,68000,6800394.200
01 lug 20200,66000,72000,66000,70000,7000641.700
30 giu 20200,74000,75000,66000,70000,70002.090.500
29 giu 20200,68000,68000,62000,64000,6400651.000
26 giu 20200,69000,70000,65000,68000,6800608.300
25 giu 20200,66000,72000,66000,71000,7100638.000
24 giu 20200,72000,74000,67000,71000,71001.083.600
23 giu 20200,74000,78000,70000,74000,74001.435.800
22 giu 20200,75000,78000,71000,74000,74002.804.000
19 giu 20200,78000,87000,77000,83000,83005.754.400
18 giu 20200,98001,55000,82000,90000,900098.659.300
17 giu 20200,52000,64000,52000,57000,57002.135.500
16 giu 20200,57000,58000,53000,54000,54001.159.000
15 giu 20200,57000,60000,52000,56000,56001.941.600
12 giu 20200,87001,12000,58000,61000,610016.586.900
11 giu 20200,60000,73000,55000,73000,73001.469.000
10 giu 20200,62000,77000,56000,61000,61001.433.000
09 giu 20200,62000,62000,52000,60000,6000407.700
08 giu 20200,53000,61000,52000,60000,6000624.900
05 giu 20200,52000,54000,50000,51000,5100202.800
04 giu 20200,54000,54000,50000,52000,5200312.800
03 giu 20200,52000,54000,49000,50000,5000156.100
02 giu 20200,50000,52000,49000,52000,5200146.100
01 giu 20200,48000,50000,47000,49000,4900147.700
29 mag 20200,48000,50000,46000,48000,4800207.500
28 mag 20200,50000,50000,47000,48000,4800299.900
27 mag 20200,51000,51000,48000,50000,5000143.600
26 mag 20200,49000,50000,48000,49000,4900212.200
22 mag 20200,52000,52000,47000,49000,4900435.400
21 mag 20200,54000,61000,49000,52000,52002.363.700
20 mag 20200,51000,57000,49000,51000,5100429.100
19 mag 20200,50000,55000,49000,53000,53001.363.100
18 mag 20200,50000,51000,48000,50000,500033.000
15 mag 20200,50000,51000,49000,50000,500029.300
14 mag 20200,54000,54000,48000,49000,490061.500
13 mag 20200,55000,56000,51000,51000,510063.300
12 mag 20200,53000,59000,53000,56000,5600213.800
11 mag 20200,52000,53000,50000,52000,520083.300
08 mag 20200,49000,57000,48000,52000,5200306.800
07 mag 20200,49000,53000,48000,50000,5000256.800
06 mag 20200,49000,49000,46000,47000,470058.400
05 mag 20200,50000,50000,48000,48000,4800112.300
04 mag 20200,49000,50000,48000,48000,480070.600
01 mag 20200,50000,53000,48000,49000,4900179.200
30 apr 20200,56000,56000,47000,50000,5000266.100
29 apr 20200,50000,52000,49000,50000,5000216.400
28 apr 20200,57000,57000,50000,51000,5100336.500
27 apr 20200,65000,65000,48000,53000,53001.380.500
24 apr 20200,55000,55000,50000,51000,510041.500
23 apr 20200,53000,54000,49000,54000,540065.000
22 apr 20200,51000,51000,48000,51000,510043.200
21 apr 20200,52000,52000,47000,51000,510040.500
20 apr 20200,55000,55000,50000,51000,510089.700
17 apr 20200,55000,56000,50000,56000,560089.500
16 apr 20200,57000,60000,47000,56000,5600141.500
15 apr 20200,53000,57000,52000,56000,560040.000
14 apr 20200,59000,60000,54000,56000,560033.300
13 apr 20200,58000,58000,54000,57000,570021.100
09 apr 20200,55000,57000,54000,57000,570030.900
08 apr 20200,55000,55000,53000,55000,550031.600
07 apr 20200,55000,58000,52000,54000,540033.800
06 apr 20200,55000,55000,50000,53000,530034.300
03 apr 20200,49000,55000,49000,51000,510015.700
02 apr 20200,51000,60000,48000,53000,530075.800
01 apr 20200,55000,55000,50000,52000,520034.300
31 mar 20200,51000,62000,49000,55000,5500119.900
30 mar 20200,54000,55000,49000,51000,510032.000
27 mar 20200,55000,56000,51000,53000,530016.200
26 mar 20200,58000,59000,48000,55000,550051.800
25 mar 20200,47000,57000,47000,55000,5500113.000
24 mar 20200,47000,48000,45000,48000,480050.000
23 mar 20200,41000,48000,38000,47000,470067.400
20 mar 20200,45000,45000,35000,43000,430046.100
19 mar 20200,44000,46000,33000,44000,440062.700
18 mar 20200,50000,60000,43000,46000,460048.700
17 mar 20200,47000,50000,45000,48000,480054.500
16 mar 20200,57000,57000,31000,46000,4600107.700
13 mar 20200,59000,68000,56000,60000,600062.000
*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