Italia markets close in 4 hours 11 minutes

Northann Corp. (NCL)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,4350+0,0034 (+0,79%)
Alla chiusura: 03:53PM EDT
0,4300 -0,00 (-1,15%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20240,41200,44300,41200,43500,435038.900
07 mag 20240,42600,44300,41000,43200,432059.200
06 mag 20240,43500,44600,40100,41000,410083.200
03 mag 20240,44000,45500,41100,41500,4150249.700
02 mag 20240,44300,52000,41200,41900,4190546.100
01 mag 20240,45600,46700,43900,45000,450027.500
30 apr 20240,45900,46900,43000,45000,450086.800
29 apr 20240,44400,47500,44400,46500,465043.700
26 apr 20240,46300,48600,43200,47000,470053.700
25 apr 20240,49000,51800,42500,46500,4650327.500
24 apr 20240,58500,59500,48100,52900,5290658.700
23 apr 20240,51000,57800,50000,56000,5600248.600
22 apr 20240,47100,50500,47100,50000,500064.300
19 apr 20240,49500,50300,47000,49500,495044.200
18 apr 20240,47000,50000,46700,49500,495059.900
17 apr 20240,49500,51500,47000,47000,470088.100
16 apr 20240,48900,49900,46200,49400,494055.300
15 apr 20240,48700,50000,46100,47800,478062.700
12 apr 20240,53700,53700,48500,50000,500066.000
11 apr 20240,52500,53000,50000,50300,503086.200
10 apr 20240,51000,52500,48100,52500,5250119.700
09 apr 20240,50000,52000,48200,51000,5100108.500
08 apr 20240,53000,53000,48100,50300,5030168.100
05 apr 20240,58900,58900,50100,54000,5400162.800
04 apr 20240,57000,59000,55000,57300,573097.700
03 apr 20240,62000,62500,55000,58200,5820227.400
02 apr 20240,63000,63000,60000,62500,625056.500
01 apr 20240,62000,63900,60700,62300,623062.300
28 mar 20240,63500,64000,55000,63900,6390175.000
27 mar 20240,68000,68300,63300,65000,6500149.800
26 mar 20240,69500,69500,66600,68400,684041.200
25 mar 20240,69200,71000,67300,70000,700066.600
22 mar 20240,71000,72000,67000,69000,690049.800
21 mar 20240,70000,75000,68000,69500,6950114.100
20 mar 20240,68000,71000,67000,69800,698097.400
19 mar 20240,69500,70000,66500,70000,700047.900
18 mar 20240,67600,71000,65500,71000,710096.900
15 mar 20240,70900,71000,65100,69500,6950120.200
14 mar 20240,68700,71700,68000,69000,690082.700
13 mar 20240,69800,74000,68100,70800,7080128.300
12 mar 20240,72300,76000,70000,72000,7200113.900
11 mar 20240,73000,75000,70000,74500,7450122.200
08 mar 20240,73000,75700,70800,70800,7080106.300
07 mar 20240,69900,76000,69000,75300,7530100.000
06 mar 20240,69900,73100,66100,72000,7200185.700
05 mar 20240,77300,81000,68600,69700,6970239.700
04 mar 20240,82000,83000,76000,79700,7970187.500
01 mar 20240,76900,81000,75000,80000,8000416.200
29 feb 20240,73100,77400,72500,74400,7440161.400
28 feb 20240,67000,74000,65100,73500,7350260.600
27 feb 20240,68000,70000,65200,68000,6800232.300
26 feb 20240,72000,73000,66000,70000,7000197.100
23 feb 20240,73300,74000,70500,72000,7200116.400
22 feb 20240,73000,77100,70500,74000,7400146.400
21 feb 20240,75500,77900,73600,75000,750099.700
20 feb 20240,75000,78000,73100,76000,7600127.800
16 feb 20240,75000,77000,73000,75100,7510117.600
15 feb 20240,74000,77700,72000,74500,7450149.100
14 feb 20240,74500,79900,72600,74000,7400151.700
13 feb 20240,79300,81500,75000,77000,7700135.200
12 feb 20240,83200,85300,76300,79900,7990167.600
09 feb 20240,75700,80000,73000,80000,8000193.300
08 feb 20240,73900,79000,71000,77000,7700355.500
07 feb 20240,85000,85000,70100,73800,7380794.700
06 feb 20240,73600,79900,73000,77000,7700309.000
05 feb 20240,90100,92400,72600,72700,7270730.300
02 feb 20240,99000,99000,87500,91200,9120549.200
01 feb 20241,05001,05000,97100,97700,9770336.800
31 gen 20241,04001,09001,01001,03001,0300275.500
30 gen 20241,07001,07001,01001,02001,0200350.600
29 gen 20241,16001,16001,00001,07001,0700694.100
26 gen 20241,17001,19001,13001,14001,1400341.100
25 gen 20241,26001,29001,13001,17001,1700513.200
24 gen 20241,55001,60001,29001,29001,29001.047.500
23 gen 20241,38001,63001,38001,58001,58001.836.300
22 gen 20241,63001,64001,17001,40001,40009.396.000
19 gen 20241,08001,37001,06001,36001,36002.829.100
18 gen 20241,09001,18001,08001,08001,0800273.800
17 gen 20241,05001,17001,02001,14001,1400460.900
16 gen 20241,21001,21001,07001,07001,0700368.100
12 gen 20241,19001,29701,14001,21001,2100842.100
11 gen 20241,01001,19001,01001,13001,1300819.500
10 gen 20241,01001,06001,00001,02001,0200233.100
09 gen 20241,03001,05000,98701,01001,0100362.300
08 gen 20241,13001,13001,03001,04001,0400361.300
05 gen 20241,12001,18001,07001,11001,1100264.100
04 gen 20241,08001,25001,03401,11501,1150799.600
03 gen 20241,25001,25001,00001,11001,11001.178.700
02 gen 20241,47001,48201,21001,26101,26101.004.200
29 dic 20231,49001,52001,42001,49001,4900449.900
28 dic 20231,49001,57001,40001,52001,5200711.900
27 dic 20231,67001,75501,36001,60001,60002.122.900
26 dic 20232,04002,04001,73001,80001,80001.292.600
22 dic 20232,05002,09001,80002,04002,04003.359.600
21 dic 20231,65001,99001,46001,85001,85003.294.000
20 dic 20232,10002,15001,31001,65001,65007.959.400
19 dic 202314,750017,50001,68001,80001,800010.169.800
18 dic 202314,820017,000013,500015,600015,600067.800
15 dic 202311,380018,14006,080015,920015,9200970.000
14 dic 202311,020011,550011,020011,200011,200078.200
*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...