Italia markets close in 7 hours 35 minutes

GameSquare Holdings, Inc. (GAME)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4400+0,0500 (+3,60%)
Alla chiusura: 04:00PM EDT
1,4591 +0,02 (+1,33%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 20241,46001,46001,36001,44001,4400236.800
15 mag 20241,42001,43801,35201,39001,3900157.600
14 mag 20241,48001,48001,35001,39001,3900145.100
13 mag 20241,51001,51001,39001,40001,4000112.500
10 mag 20241,46001,50001,32001,45501,455060.300
09 mag 20241,60001,60001,44501,45001,450065.800
08 mag 20241,46001,64001,36201,60001,6000191.800
07 mag 20241,36001,50001,36001,40001,400075.800
06 mag 20241,32001,42001,31001,37001,370078.200
03 mag 20241,37001,40001,28001,31001,3100224.500
02 mag 20241,46001,47001,28001,37001,3700177.200
01 mag 20241,42001,44001,36301,41001,410049.200
30 apr 20241,48001,56001,35001,42001,4200162.600
29 apr 20241,60001,61801,50001,51001,5100139.300
26 apr 20241,53001,64001,53001,60001,6000136.400
25 apr 20241,47001,67001,43001,58001,5800217.500
24 apr 20241,44001,52001,42001,49001,4900142.700
23 apr 20241,41001,53001,40001,42001,4200111.300
22 apr 20241,47001,56001,38001,40001,4000101.000
19 apr 20241,54001,57001,46001,48001,4800191.700
18 apr 20241,42001,57001,42001,51001,5100104.100
17 apr 20241,84001,89001,38001,43001,4300324.100
16 apr 20242,24002,25001,95001,97001,9700203.200
15 apr 20241,90002,23401,89002,19502,1950376.400
12 apr 20241,93001,93001,86001,90001,900044.500
11 apr 20241,93001,98001,90001,93001,9300121.300
10 apr 20241,85001,97001,83001,93001,9300116.200
09 apr 20241,71002,01001,71001,87001,8700482.100
08 apr 20241,70001,75001,66001,75001,750070.600
05 apr 20241,63001,73001,61001,69001,6900103.200
04 apr 20241,73001,74301,67001,70001,700081.500
03 apr 20241,56001,74001,53001,73001,7300166.000
02 apr 20241,70001,70001,55001,60001,6000135.400
01 apr 20241,38001,74001,38001,71001,7100312.600
28 mar 20241,31001,39001,30001,38001,380099.100
27 mar 20241,31001,35001,28001,33001,330072.900
26 mar 20241,34001,36001,30001,31001,3100120.500
25 mar 20241,35001,38001,34001,34001,340056.700
22 mar 20241,44001,45001,35001,36001,360085.000
21 mar 20241,36001,49001,35001,46501,4650143.000
20 mar 20241,38001,38001,32001,36001,360087.700
19 mar 20241,37001,39001,33001,38001,3800102.400
18 mar 20241,46001,46001,34001,41001,410056.100
15 mar 20241,35001,48001,32001,47001,4700124.400
14 mar 20241,40001,43001,34001,35001,3500110.600
13 mar 20241,44001,56001,30001,31001,3100325.900
12 mar 20241,80001,80001,45001,45001,4500181.700
11 mar 20241,75001,99001,66001,83001,8300245.500
08 mar 20241,56001,77001,50601,73001,7300114.700
07 mar 20241,55001,56001,48001,56001,560082.500
06 mar 20241,51001,62001,46001,55001,550092.400
05 mar 20241,47001,52001,45001,51001,510089.600
04 mar 20241,59001,59001,46501,48001,480071.800
01 mar 20241,44001,63001,38001,56001,5600958.700
29 feb 20241,61001,63001,50001,53001,530031.700
28 feb 20241,60001,60001,50001,55001,550018.600
27 feb 20241,63001,63001,50001,55001,550050.300
26 feb 20241,52001,60001,44001,60001,600065.900
23 feb 20241,57001,57001,47001,48001,480027.100
22 feb 20241,58001,64001,45001,54001,5400103.400
21 feb 20241,58001,58001,50001,50001,500019.200
20 feb 20241,60001,60001,50001,54001,540017.500
16 feb 20241,55001,60001,50001,58001,580051.100
15 feb 20241,62001,62001,51001,53001,530027.200
14 feb 20241,55001,60001,54501,60001,600010.800
13 feb 20241,57001,57001,50001,50001,500011.900
12 feb 20241,57001,57001,52001,56001,56008.800
09 feb 20241,55001,55001,46001,50001,500028.000
08 feb 20241,54001,54001,40001,51001,510042.300
07 feb 20241,64001,64001,46001,49001,490018.000
06 feb 20241,57001,57001,51001,55001,550013.000
05 feb 20241,46501,60401,46401,47001,470022.200
02 feb 20241,57001,58301,48501,49001,490014.500
01 feb 20241,57001,58001,49001,50001,500016.300
31 gen 20241,60001,62001,50001,50001,500017.000
30 gen 20241,58001,62701,50001,57001,570056.400
29 gen 20241,88001,88001,50001,57001,5700129.800
26 gen 20241,88001,90001,81001,82501,825024.500
25 gen 20241,86001,98001,81501,90501,9050159.000
24 gen 20241,63001,76001,55001,73001,7300150.500
23 gen 20241,27001,82001,27001,70001,7000614.700
22 gen 20241,34001,34001,26001,28001,280034.400
19 gen 20241,36001,37001,23001,24001,240071.900
18 gen 20241,40001,41801,37001,37001,370014.900
17 gen 20241,49001,49001,37001,38001,380027.800
16 gen 20241,50001,50001,41001,41001,410011.700
12 gen 20241,53001,55001,44001,44001,440042.400
11 gen 20241,52001,54001,44001,50001,500073.000
10 gen 20241,54001,59001,42301,47201,472058.000
09 gen 20241,60001,61001,51401,51401,514033.100
08 gen 20241,71001,71301,55001,57001,570042.000
05 gen 20241,72001,72001,63001,64001,640017.200
04 gen 20241,72101,84701,70001,70001,700017.300
03 gen 20241,71001,79001,71001,76501,76503.800
02 gen 20241,79001,84901,71001,77001,770046.400
29 dic 20231,71001,81501,70001,81001,810039.900
28 dic 20231,85001,85001,71001,73001,730075.400
27 dic 20231,81001,85001,74001,84801,848052.600
26 dic 20231,85001,90001,72001,79401,794051.600
22 dic 20231,71001,87001,71001,77001,770098.400
*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...