Italia markets close in 4 hours 25 minutes

Janover Inc. (JNVR)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,1400+0,0200 (+1,79%)
Alla chiusura: 04:00PM EDT
1,1200 -0,02 (-1,75%)
Dopo ore: 07:33PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20241,10001,17001,08001,14001,140015.300
10 mag 20241,07601,17001,06101,17001,170011.800
09 mag 20241,18001,19601,07401,19601,19609.700
08 mag 20241,14001,21001,11001,15001,150029.600
07 mag 20241,10001,27001,05301,15001,150059.300
06 mag 20241,01001,06000,96001,01001,010042.800
03 mag 20241,01001,09300,96001,06001,060013.900
02 mag 20241,03001,10001,00001,08001,080021.400
01 mag 20240,96001,03000,96001,03001,030011.400
30 apr 20241,06001,08000,98901,04001,040033.200
29 apr 20241,02001,07000,96001,05001,050017.900
26 apr 20241,02001,06000,98501,03501,03507.600
25 apr 20241,02001,07001,01001,03001,030016.600
24 apr 20241,04001,08001,02501,07001,07003.800
23 apr 20241,03501,08001,02001,04001,040010.800
22 apr 20241,13001,13001,03001,07801,07805.500
19 apr 20241,06001,09000,98501,07501,075045.900
18 apr 20241,00001,10000,98501,02001,020039.400
17 apr 20241,15001,19000,92301,05001,0500890.500
16 apr 20241,10001,10001,03001,07001,070016.300
15 apr 20241,16001,16001,10001,11001,11004.300
12 apr 20241,15501,19201,13001,14001,140013.500
11 apr 20241,11001,15001,11001,15001,15009.600
10 apr 20241,14901,15001,13001,13001,13008.200
09 apr 20241,14001,15001,13001,15001,15001.800
08 apr 20241,14001,21501,13001,13001,13008.500
05 apr 20241,27001,33001,13001,19001,190011.500
04 apr 20241,19001,21001,13001,13001,130015.800
03 apr 20241,15001,17501,15001,15001,15001.200
02 apr 20241,19001,22001,15001,22001,22009.600
01 apr 20241,26001,26501,20001,20001,20003.700
28 mar 20241,30001,35501,20001,20001,200035.000
27 mar 20241,40001,40001,33001,33501,33506.300
26 mar 20241,34001,39001,34001,39001,39001.800
25 mar 20241,31001,42001,31001,35001,35008.100
22 mar 20241,29001,45001,28001,45001,45008.900
21 mar 20241,35001,39501,21001,28001,280014.000
20 mar 20241,43001,46001,43001,44001,44008.100
19 mar 20241,39001,48001,34701,43001,430039.100
18 mar 20241,31001,38001,30001,35001,35006.400
15 mar 20241,33001,33001,31901,33001,33001.000
14 mar 20241,38001,38001,30001,30001,300010.800
13 mar 20241,31001,33001,31001,31001,3100600
12 mar 20241,29001,30001,25401,30001,30004.800
11 mar 20241,27001,35001,27001,28001,28005.000
08 mar 20241,31001,36001,26001,28001,28003.500
07 mar 20241,37001,37001,23001,36001,36003.400
06 mar 20241,31001,36001,26001,29001,29009.300
05 mar 20241,21001,29001,21001,29001,290010.800
04 mar 20241,22001,28001,20001,23001,230022.400
01 mar 20241,23001,29001,21001,26001,26002.200
29 feb 20241,27001,27001,20001,20001,20003.200
28 feb 20241,26001,32001,25001,27801,27807.400
27 feb 20241,25001,40001,25001,25001,250039.500
26 feb 20241,32001,32001,20001,29001,290011.200
23 feb 20241,21001,32001,20001,32001,320010.300
22 feb 20241,32901,32901,21001,26501,265017.200
21 feb 20241,23001,27501,16001,26001,260012.000
20 feb 20241,32001,32001,27001,29001,29002.600
16 feb 20241,26501,29001,22001,29001,29004.900
15 feb 20241,31901,31901,23001,31001,31003.500
14 feb 20241,26001,33001,23001,33001,33005.000
13 feb 20241,27501,30001,21501,29001,29007.400
12 feb 20241,25001,29001,19101,27001,27005.100
09 feb 20241,25001,26001,19001,24001,24008.100
08 feb 20241,28001,28001,14001,25001,250025.500
07 feb 20241,28001,33001,20001,31001,310026.400
06 feb 20241,24201,31001,23001,28001,280037.900
05 feb 20241,36001,37001,24001,26001,260015.600
02 feb 20241,38001,42001,31001,32001,32009.800
01 feb 20241,32001,35001,27701,33001,33007.500
31 gen 20241,35001,35001,20001,27001,270027.300
30 gen 20241,20001,35001,15001,25001,250028.400
29 gen 20241,23001,26001,14001,16001,160018.300
26 gen 20241,18001,29001,12401,15001,150013.000
25 gen 20241,14001,16501,11001,12001,12008.600
24 gen 20241,02001,15000,97501,14001,140046.000
23 gen 20241,02001,10001,01001,03001,03005.800
22 gen 20241,00001,06001,00001,06001,06006.700
19 gen 20241,03001,04000,98500,99000,99003.900
18 gen 20241,05001,05000,98001,00001,00008.100
17 gen 20241,00501,08001,00501,04001,040015.200
16 gen 20241,01001,19001,01001,09001,09002.800
12 gen 20241,05001,09001,02001,05001,050031.000
11 gen 20241,04801,05001,01001,05001,05007.700
10 gen 20241,00001,03001,00001,03001,030017.600
09 gen 20241,10001,10000,98801,02001,020016.100
08 gen 20241,10001,10000,91001,00001,000043.200
05 gen 20241,07001,07001,00001,07001,07003.800
04 gen 20241,03801,08401,01001,04001,04008.000
03 gen 20241,12001,15501,00001,01001,010014.100
02 gen 20241,03001,03001,00001,00501,00507.700
29 dic 20231,08001,10001,03001,03001,03005.900
28 dic 20231,06001,18601,06001,11001,110026.800
27 dic 20231,07001,12301,00001,00001,000037.900
26 dic 20230,94001,04000,93001,04001,040017.400
22 dic 20231,09001,10000,94700,97800,978039.800
21 dic 20231,03001,07000,96001,02001,020081.300
20 dic 20231,32001,32000,80000,96000,9600358.300
19 dic 20231,44001,56101,33001,35001,350014.500
*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...