Italia markets closed

KWESST Micro Systems Inc. (KWE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,4350-0,0260 (-5,64%)
Alla chiusura: 04:00PM EDT
0,4210 -0,01 (-3,22%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20240,44700,45000,41800,43500,4350483.100
20 giu 20240,51800,53100,43000,46100,4610977.200
18 giu 20240,51600,53900,49300,51800,5180611.000
17 giu 20240,56600,61000,46600,50500,50501.813.500
14 giu 20240,52500,68000,48000,57700,57703.425.400
13 giu 20240,61700,64000,50000,53500,53504.756.400
12 giu 20240,84800,93000,66000,73000,73008.086.100
11 giu 20241,02001,13000,88001,02001,020039.816.600
10 giu 20240,81701,16000,60000,86900,8690337.112.000
07 giu 20240,38000,42000,36500,40000,4000297.400
06 giu 20240,41500,41500,37400,38100,3810741.700
05 giu 20240,41000,43000,39200,41000,4100102.800
04 giu 20240,44400,45000,40000,40900,4090122.900
03 giu 20240,40000,47600,38000,43400,4340412.500
31 mag 20240,38500,40500,37900,40400,4040115.500
30 mag 20240,38000,38500,36000,37900,3790111.100
29 mag 20240,36800,39600,36100,37700,3770180.500
28 mag 20240,34000,41300,32800,40600,4060688.500
24 mag 20240,32000,35200,31000,34000,3400350.300
23 mag 20240,33600,34000,31100,31500,3150381.400
22 mag 20240,35000,35000,32000,33000,3300359.400
21 mag 20240,34100,36000,32300,34000,3400263.700
20 mag 20240,35500,37000,30300,34000,3400515.400
17 mag 20240,42000,42000,33400,34000,3400955.700
16 mag 20240,37500,44000,35200,44000,4400841.200
15 mag 20240,71000,71000,39900,40000,40001.451.100
14 mag 20240,77500,77500,74000,74900,7490159.400
13 mag 20240,81000,81000,72100,77800,778042.400
10 mag 20240,84900,84900,78100,79100,791068.700
09 mag 20240,79500,86000,78100,81900,819064.000
08 mag 20240,81000,81000,78000,79500,795014.200
07 mag 20240,78000,84000,78000,79100,791049.000
06 mag 20240,76000,94000,75000,79000,7900131.200
03 mag 20240,75000,75800,71800,74000,740096.200
02 mag 20240,75600,75600,72000,72100,721059.700
01 mag 20240,74700,74700,71000,74600,746095.600
30 apr 20240,73000,73800,70500,71900,7190315.600
29 apr 20240,70200,74000,69000,71700,7170112.600
26 apr 20240,71500,73800,69500,70000,700079.100
25 apr 20240,72000,75000,70100,71000,710044.300
24 apr 20240,74900,74900,72000,73400,734062.500
23 apr 20240,77000,77000,72000,72100,721027.400
22 apr 20240,72000,80000,72000,74000,740069.200
19 apr 20240,72000,74800,70000,73000,7300175.400
18 apr 20240,72000,77800,70000,70000,700049.200
17 apr 20240,73500,74000,69000,69500,695088.500
16 apr 20240,70700,75700,70000,72000,720053.400
15 apr 20240,71800,74500,67000,68000,680057.000
12 apr 20240,65600,73000,63000,69400,694083.300
11 apr 20240,74900,75000,70000,70900,709078.700
10 apr 20240,74000,75900,67500,72000,7200102.800
09 apr 20240,78000,79000,70000,74500,7450153.700
08 apr 20240,83100,83100,75000,77000,7700189.700
05 apr 20240,80000,85000,74000,81000,8100323.300
04 apr 20240,90000,95000,75000,80000,8000855.500
03 apr 20241,11001,15001,01001,12501,1250153.300
02 apr 20241,20001,20001,05001,07501,0750141.800
01 apr 20241,21001,25001,12001,12001,120052.100
28 mar 20241,30001,34401,13001,25001,250088.600
27 mar 20241,36001,36001,24501,26001,260037.900
26 mar 20241,35001,35001,28001,32501,325024.700
25 mar 20241,34501,34501,25001,34001,340057.800
22 mar 20241,36001,45001,32001,35001,3500132.400
21 mar 20241,32001,41001,30001,35001,350031.000
20 mar 20241,25001,30001,24001,30001,300010.600
19 mar 20241,29001,31001,23001,23001,230064.400
18 mar 20241,31001,36501,25001,28001,280018.500
15 mar 20241,25001,34001,25001,30001,300043.500
14 mar 20241,14001,45001,14001,25001,2500199.100
13 mar 20241,15001,20001,08001,14001,140019.600
12 mar 20241,09001,15001,08001,14501,145022.600
11 mar 20241,10001,10001,07001,08501,08507.400
08 mar 20241,15001,15001,08001,08001,08008.400
07 mar 20241,10001,10001,05001,08001,08008.000
06 mar 20241,06001,09001,03001,07001,07008.900
05 mar 20241,11001,11001,01001,05001,050038.000
04 mar 20241,09001,13001,05001,10001,100037.400
01 mar 20241,11001,12001,01201,08501,085035.200
29 feb 20241,12001,13001,08001,09001,090034.600
28 feb 20241,15001,19301,05001,06001,0600121.300
27 feb 20241,25001,25001,15001,15001,150015.800
26 feb 20241,30501,31001,22001,25001,250026.600
23 feb 20241,30001,40001,22001,22001,220048.200
22 feb 20241,11001,38001,10001,34001,340080.400
21 feb 20241,17001,23001,03001,14001,140091.500
20 feb 20241,13001,21001,06001,19001,19001.079.500
16 feb 20241,40401,49001,38001,39001,390033.300
15 feb 20241,40001,42001,34001,38001,380050.900
14 feb 20241,40001,48001,36001,42501,425027.200
13 feb 20241,31001,43001,31001,38001,380015.500
12 feb 20241,46701,47001,42301,43701,437032.800
09 feb 20241,40001,45001,39001,42001,420015.600
08 feb 20241,34001,49001,33001,40001,400093.900
07 feb 20241,36001,37001,31001,32001,320014.200
06 feb 20241,20001,30001,18001,30001,300021.900
05 feb 20241,29001,29001,20001,21001,210017.300
02 feb 20241,20001,26001,20001,20001,200052.700
01 feb 20241,20001,20001,19001,20001,200020.200
31 gen 20241,21001,24001,17001,19001,190026.500
30 gen 20241,23001,28001,20001,21001,210036.700
*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...