Italia markets open in 3 hours 6 minutes

NioCorp Developments Ltd. (NB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5800+0,0700 (+2,79%)
Alla chiusura: 04:00PM EDT
2,5000 -0,08 (-3,10%)
Dopo ore: 05:36PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242,55002,70002,51002,58002,5800136.600
06 mag 20242,66002,67002,50002,51002,5100386.200
03 mag 20242,30002,65002,24002,60002,6000298.300
02 mag 20242,05002,28502,03002,24002,2400120.900
01 mag 20242,06002,08001,98202,06002,0600182.300
30 apr 20242,19002,19602,03002,03002,0300198.900
29 apr 20242,30002,33302,14002,16002,1600147.600
26 apr 20242,39002,44002,25002,28002,2800131.300
25 apr 20242,49002,49002,37002,38002,3800167.800
24 apr 20242,53002,53002,41002,46002,4600134.400
23 apr 20242,37002,54002,37002,48002,480054.500
22 apr 20242,34002,45002,34002,40002,400077.500
19 apr 20242,46002,55002,34002,37002,370099.300
18 apr 20242,51002,60002,46002,48002,480082.300
17 apr 20242,62002,72002,42002,45002,4500216.000
16 apr 20242,82002,86002,68002,78002,780071.200
15 apr 20243,20003,24002,83002,87002,870088.900
12 apr 20243,30003,33003,09003,11003,110053.500
11 apr 20243,65003,66303,07003,24003,2400135.500
10 apr 20243,22003,99903,22003,62003,6200412.300
09 apr 20242,96003,25002,96003,22003,2200141.600
08 apr 20242,51002,87002,51002,85002,8500197.500
05 apr 20242,49002,57602,49002,56002,560036.400
04 apr 20242,50002,55002,47002,53002,530029.800
03 apr 20242,54002,57002,47002,48002,480082.600
02 apr 20242,56002,56002,46002,50002,500042.200
01 apr 20242,75002,75002,52002,53002,5300108.100
28 mar 20242,70002,75002,68002,72002,720025.400
27 mar 20242,65002,72002,61002,70002,700040.200
26 mar 20242,67002,78402,60702,63002,630079.600
25 mar 20242,48002,79002,41002,73002,7300134.000
22 mar 20242,44002,46002,38002,41002,410034.100
21 mar 20242,58002,58002,36002,42002,420047.600
20 mar 20242,37002,54002,37002,47002,470061.700
19 mar 20242,54002,57702,34002,40002,400083.100
18 mar 20242,66002,69002,51002,53002,530072.900
15 mar 20242,69002,71002,61002,61002,610052.400
14 mar 20242,74002,77002,68002,71002,710069.600
13 mar 20242,79002,81002,73002,74002,7400134.500
12 mar 20242,75002,79002,69002,79002,7900129.400
11 mar 20242,57002,75002,45002,71002,7100218.800
08 mar 20242,69002,76002,57002,59002,590090.500
07 mar 20242,65002,72002,57002,64002,6400144.400
06 mar 20242,47002,78002,47002,65002,6500137.700
05 mar 20242,58002,61002,47602,54002,540089.700
04 mar 20242,58002,69002,51002,56002,5600136.400
01 mar 20242,55002,64402,45002,48002,480090.600
29 feb 20242,34002,63002,34002,61002,6100109.000
28 feb 20242,37002,37002,22002,32002,3200119.000
27 feb 20242,41002,41002,28002,37002,3700102.300
26 feb 20242,41002,48002,33002,35002,3500109.000
23 feb 20242,40002,49002,39002,44002,440076.500
22 feb 20242,48002,48002,32002,39002,3900162.900
21 feb 20242,46002,55002,38002,45002,4500127.400
20 feb 20242,70002,77002,47002,47002,4700307.600
16 feb 20242,96002,96002,65002,67002,6700287.500
15 feb 20242,98003,00002,93002,94002,9400117.400
14 feb 20242,98003,03002,94002,99002,990024.200
13 feb 20243,17003,17002,93003,00003,0000117.000
12 feb 20242,97003,24002,96003,17003,1700182.900
09 feb 20242,98003,01002,95002,96002,960099.500
08 feb 20242,94003,01002,91002,98002,9800132.000
07 feb 20243,09003,10002,94002,94002,940083.600
06 feb 20243,00003,09002,97003,07003,0700107.500
05 feb 20242,96003,06002,94003,00003,0000236.500
02 feb 20243,05003,10002,96002,99002,990073.200
01 feb 20243,08003,16003,01003,02003,020079.800
31 gen 20243,17003,19003,06003,12003,120080.700
30 gen 20243,17003,33003,12003,20003,200089.800
29 gen 20243,12003,29003,06003,23003,2300104.400
26 gen 20243,07003,12003,01003,10003,100040.500
25 gen 20243,00003,07003,00003,04003,040028.800
24 gen 20243,09003,09003,00003,01003,010039.600
23 gen 20243,00003,06003,00003,06003,060037.800
22 gen 20243,06003,10003,01003,03003,030058.000
19 gen 20242,94003,11002,94003,07003,0700114.800
18 gen 20243,04003,13003,00003,09003,090060.200
17 gen 20243,18003,18003,02003,04003,040059.900
16 gen 20243,14003,23003,07003,13003,1300112.800
12 gen 20243,00003,14003,00003,10003,1000184.900
11 gen 20243,09003,09002,97003,02003,0200221.700
10 gen 20243,07003,13002,99003,01003,0100109.900
09 gen 20243,03003,07002,98003,01003,010048.000
08 gen 20243,07003,08002,90002,99002,9900187.300
05 gen 20243,07003,10002,93002,94002,9400102.600
04 gen 20243,09003,09002,94003,00003,0000122.200
03 gen 20243,16003,20002,99303,01003,0100110.400
02 gen 20243,24003,24003,12003,16003,160078.200
29 dic 20233,15003,30003,07003,19003,1900205.600
28 dic 20233,26003,35803,14003,15003,1500189.700
27 dic 20233,26003,38303,24003,32003,3200199.100
26 dic 20233,22003,33003,19003,25003,250094.200
22 dic 20233,10003,22003,08003,20003,2000114.300
21 dic 20233,10003,27003,00003,07003,0700150.900
20 dic 20233,00003,09002,96002,96002,9600157.100
19 dic 20233,05003,18003,00003,00003,0000289.300
18 dic 20233,02003,18002,95003,02003,0200234.100
15 dic 20233,10003,10002,93003,00003,0000200.500
14 dic 20233,05003,09002,94002,99002,9900201.900
13 dic 20233,06003,15002,94003,06003,0600151.300
*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...