Italia markets closed

Movano Inc. (MOVE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,2750-0,0100 (-3,51%)
Alla chiusura: 04:00PM EDT
0,2770 +0,00 (+0,73%)
Dopo ore: 05:24PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,29400,29400,27400,27500,2750148.900
27 giu 20240,29800,29800,28000,28500,2850215.000
26 giu 20240,25900,30900,25200,28100,2810188.100
25 giu 20240,31000,31000,24000,26500,2650671.200
24 giu 20240,37300,38200,27100,30400,3040667.100
21 giu 20240,41500,41500,35300,36400,3640678.800
20 giu 20240,40800,41400,39000,39500,395097.200
18 giu 20240,43000,43000,39600,40000,4000187.600
17 giu 20240,41400,44200,41400,42200,4220783.900
14 giu 20240,40600,42000,39100,41500,4150146.200
13 giu 20240,41600,42000,38000,41700,4170206.200
12 giu 20240,42000,43900,40000,40900,4090182.800
11 giu 20240,40000,45000,40000,42000,4200358.500
10 giu 20240,37300,40600,36100,40000,4000544.900
07 giu 20240,37000,38000,33000,37300,3730150.300
06 giu 20240,37000,38000,34500,36300,3630158.300
05 giu 20240,38000,40000,37000,37100,3710128.300
04 giu 20240,38000,39800,37000,38000,380082.000
03 giu 20240,40400,41900,38100,39000,390066.400
31 mag 20240,38700,39000,35000,38400,3840176.100
30 mag 20240,38100,40400,36300,37300,3730378.100
29 mag 20240,40700,41000,38100,38100,3810119.300
28 mag 20240,45000,45000,40700,41000,4100128.600
24 mag 20240,41200,59000,40200,45100,4510249.000
23 mag 20240,44400,44400,40200,41300,413039.800
22 mag 20240,44000,45000,40300,42000,4200128.200
21 mag 20240,44000,48200,42900,46100,4610253.300
20 mag 20240,43500,44000,41400,43400,4340152.400
17 mag 20240,40200,44000,40200,42400,424041.900
16 mag 20240,45200,46000,42200,44000,4400106.900
15 mag 20240,42000,46900,40100,46900,469094.600
14 mag 20240,39800,44000,38000,41900,4190132.500
13 mag 20240,44000,44000,39900,41700,417069.400
10 mag 20240,40000,44000,40000,43500,435076.100
09 mag 20240,42000,42500,37500,39500,3950205.400
08 mag 20240,45800,45800,39900,40000,4000104.300
07 mag 20240,44400,47000,44300,45200,452033.300
06 mag 20240,48600,48600,45500,45500,455069.200
03 mag 20240,51000,51100,47000,47000,470070.200
02 mag 20240,48600,51500,46400,51300,513049.800
01 mag 20240,46000,48900,46000,48700,487015.000
30 apr 20240,46000,48000,43000,44500,445041.500
29 apr 20240,48000,50100,45100,46000,4600104.300
26 apr 20240,48500,49300,46000,47500,475033.400
25 apr 20240,47000,49900,47000,48500,485014.000
24 apr 20240,47000,49900,47000,49900,499010.400
23 apr 20240,46900,48400,46900,48400,48404.700
22 apr 20240,47000,50100,46000,46900,469069.900
19 apr 20240,48000,50000,48000,49200,492026.100
18 apr 20240,45800,49400,45800,48400,484034.400
17 apr 20240,47700,49000,46500,48000,480084.600
16 apr 20240,48900,51000,47000,47700,4770150.500
15 apr 20240,52700,53900,48100,49800,4980101.000
12 apr 20240,51800,55700,51800,53000,530089.700
11 apr 20240,57000,57000,50300,52600,5260190.900
10 apr 20240,52300,58000,49300,57000,5700336.300
09 apr 20240,53800,54300,50300,52000,5200309.400
08 apr 20240,56000,56000,50000,55000,5500208.100
05 apr 20240,52100,58500,45300,55000,5500645.700
04 apr 20240,49000,51000,44000,50900,50901.023.600
03 apr 20240,50000,57500,50000,52000,52001.946.500
02 apr 20240,43000,50000,40200,47900,47905.805.200
01 apr 20240,40100,50000,40000,44000,4400205.100
28 mar 20240,42000,42000,40000,41100,411052.500
27 mar 20240,39700,39700,38600,39600,396015.400
26 mar 20240,38900,40500,38000,39900,399040.900
25 mar 20240,39400,40800,38900,40500,405026.700
22 mar 20240,40100,42000,37000,40800,408088.200
21 mar 20240,38800,41600,38800,39300,3930113.100
20 mar 20240,41500,44600,40900,42900,429070.800
19 mar 20240,45000,45000,38900,42000,420086.100
18 mar 20240,46600,47900,41300,45000,450056.600
15 mar 20240,50000,50000,43600,43600,436085.300
14 mar 20240,52100,52500,45300,49900,4990111.700
13 mar 20240,54000,54000,48000,52500,525060.600
12 mar 20240,56000,56000,50800,52100,52107.000
11 mar 20240,60100,60300,52600,54000,540055.200
08 mar 20240,59500,59800,57900,59500,595041.400
07 mar 20240,58900,60000,55600,59500,595041.500
06 mar 20240,57000,59000,56000,59000,590049.300
05 mar 20240,56700,58500,56700,58500,585015.900
04 mar 20240,59000,59000,55600,57300,573043.100
01 mar 20240,57300,60000,56000,56500,565065.800
29 feb 20240,56700,58500,55000,57000,57008.700
28 feb 20240,61400,61400,55300,57400,5740157.900
27 feb 20240,59100,61400,59000,59100,591016.400
26 feb 20240,62000,62000,58000,59200,592081.900
23 feb 20240,60000,75000,59000,59300,5930742.000
22 feb 20240,56100,60000,56100,58900,589018.700
21 feb 20240,58500,65200,56000,60500,6050114.400
20 feb 20240,64000,64000,56000,56100,5610119.900
16 feb 20240,63600,63900,60300,63900,63903.700
15 feb 20240,62000,63600,60800,63600,636011.500
14 feb 20240,58000,62500,58000,62500,625013.000
13 feb 20240,60000,60300,59000,60000,600016.600
12 feb 20240,60800,62000,60000,60000,60009.900
09 feb 20240,60000,63000,59000,60800,608040.400
08 feb 20240,61000,63000,60100,60400,604080.800
07 feb 20240,62000,63500,61000,63000,630085.700
06 feb 20240,64500,64500,61100,61100,611024.500
*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...