Italia markets closed

Motorsport Games Inc. (MSGM)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,3900+0,0100 (+0,42%)
Alla chiusura: 04:00PM EDT
2,3900 0,00 (0,00%)
Dopo ore: 05:58PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,34002,44102,31002,39002,390012.300
27 giu 20242,37002,43002,28002,33002,33007.500
26 giu 20242,44002,44002,30002,37002,37004.700
25 giu 20242,32002,37002,31002,37002,37002.800
24 giu 20242,32002,40002,30002,30002,30008.100
21 giu 20242,41002,44602,30002,39002,390012.700
20 giu 20242,41002,45202,23002,29802,298040.400
18 giu 20242,43002,48402,41002,41002,410017.900
17 giu 20242,59002,59002,42002,45002,45007.600
14 giu 20242,50002,56002,45002,47002,470013.500
13 giu 20242,84702,96002,40002,41002,410075.600
12 giu 20242,89003,00002,62002,73002,730038.200
11 giu 20242,56003,20002,56002,77002,7700253.000
10 giu 20242,39002,75002,33002,59002,590062.500
07 giu 20242,61002,75002,42002,49002,4900172.900
06 giu 20242,59002,89002,15002,80002,80002.572.300
05 giu 20242,39002,40002,33002,33002,3300174.200
04 giu 20242,44002,54502,40002,40002,40005.200
03 giu 20242,39002,50002,39002,47002,47004.800
31 mag 20242,33002,53002,29102,40002,400020.500
30 mag 20242,65002,65002,19002,37002,370075.900
29 mag 20242,59002,60002,53002,60002,60007.600
28 mag 20242,52002,76002,52002,62002,62003.800
24 mag 20242,52002,60002,52002,55002,55005.000
23 mag 20242,60002,64502,39002,48002,480030.800
22 mag 20242,69002,71402,63002,71002,710011.300
21 mag 20242,64002,76002,56002,70002,700012.000
20 mag 20242,75002,89002,60002,65002,650012.100
17 mag 20242,78002,93002,70002,83002,830033.600
16 mag 20242,72002,80002,71002,80002,800020.200
15 mag 20242,74002,83002,67002,72002,72006.300
14 mag 20242,59002,75002,59002,74002,740026.400
13 mag 20242,62002,84002,51002,59002,590042.000
10 mag 20242,97002,97002,60002,70002,700067.400
09 mag 20243,14003,60002,82002,92002,9200335.600
08 mag 20242,90003,75002,80003,30003,3000987.900
07 mag 20242,35003,50002,29003,01003,01006.542.300
06 mag 20242,27002,35002,26002,27002,27009.900
03 mag 20242,35002,35002,27002,28002,28005.500
02 mag 20242,33102,33102,27002,30002,30006.400
01 mag 20242,27002,32002,27002,29002,29004.800
30 apr 20242,40002,40002,25002,25002,25007.900
29 apr 20242,50002,50002,41002,48002,48005.300
26 apr 20242,48002,58002,38502,58002,58008.500
25 apr 20242,55002,61902,48002,52002,520012.000
24 apr 20242,53002,72502,53002,62002,620035.700
23 apr 20242,67002,67002,55002,62002,62009.600
22 apr 20242,68002,71002,54002,58002,58008.100
19 apr 20242,45002,67002,39202,66002,660014.100
18 apr 20242,33002,52002,30002,49002,4900116.400
17 apr 20242,43002,44002,30002,37002,370029.400
16 apr 20242,55002,55102,32002,46002,460070.100
15 apr 20242,79002,90502,54002,59002,590039.800
12 apr 20242,91003,20002,65002,79002,7900119.900
11 apr 20243,00003,50002,89003,21003,2100449.300
10 apr 20242,59003,20002,48002,92002,9200861.300
09 apr 20242,21004,16002,21002,65002,650012.097.900
08 apr 20242,00002,26002,00002,11002,110010.800
05 apr 20242,12002,12002,00002,00002,00009.500
04 apr 20242,07802,11002,04002,05002,05005.400
03 apr 20242,12002,14302,04002,08002,08006.000
02 apr 20242,05002,17002,05002,09002,090015.200
01 apr 20242,18002,25002,09002,19502,195019.700
28 mar 20242,11002,15502,11002,11002,11003.800
27 mar 20242,19402,19402,02002,06002,060010.500
26 mar 20242,19002,19002,13002,17002,17009.000
25 mar 20242,21502,25002,16502,21002,21002.200
22 mar 20242,11002,30002,11002,21002,21005.200
21 mar 20242,10702,25002,10702,25002,25006.600
20 mar 20242,16802,20002,16002,16102,16103.300
19 mar 20242,16002,26002,16002,20002,20003.000
18 mar 20242,18202,29002,14402,18002,180010.000
15 mar 20242,15502,20002,10002,11002,110016.500
14 mar 20242,15002,20002,10002,11002,11005.900
13 mar 20242,13402,22002,12102,20102,201010.900
12 mar 20242,23002,28002,14002,20002,200019.000
11 mar 20242,20002,25002,20002,20002,20005.300
08 mar 20242,32302,38002,21002,21002,21009.600
07 mar 20242,27002,30002,25902,30002,30004.100
06 mar 20242,22002,31602,22002,29002,29004.500
05 mar 20242,33002,44002,24102,29502,29506.200
04 mar 20242,23002,35902,23002,25002,25007.200
01 mar 20242,34002,37002,22002,22002,22006.900
29 feb 20242,34002,34002,22002,22002,220017.300
28 feb 20242,27702,40002,27702,38002,38006.000
27 feb 20242,35002,52702,23002,33002,330033.100
26 feb 20242,39002,44002,39002,43002,43005.600
23 feb 20242,73002,74002,36002,41002,410019.500
22 feb 20242,67002,71002,52002,59002,590015.000
21 feb 20242,62002,87002,61002,77002,770010.400
20 feb 20242,59003,00002,56002,60002,600065.200
16 feb 20242,63002,84602,52002,54002,54008.400
15 feb 20242,40003,05002,29502,57002,5700116.700
14 feb 20242,25002,31002,23002,29002,290016.000
13 feb 20242,40002,40002,25002,27002,27008.300
12 feb 20242,48002,48002,25002,31002,310024.800
09 feb 20242,31002,33002,27502,33002,330019.500
08 feb 20242,45002,60002,30002,33002,330029.900
07 feb 20242,83002,83002,32002,55002,550027.400
06 feb 20242,84002,84002,43002,46002,46002.700
*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...