Italia markets close in 20 minutes

Nocera, Inc. (NCRA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,1200-0,0300 (-2,88%)
In data: 11:04AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20241,01001,12001,01001,12001,12001.059
08 mag 20240,98001,20000,98001,12001,12001.200
07 mag 20241,06001,06001,06001,06001,0600700
06 mag 20241,13001,16001,08001,11001,11002.300
03 mag 20241,19001,19001,14001,14001,1400400
02 mag 20241,19501,19501,19501,19501,1950200
01 mag 20241,10001,21001,07001,18001,18002.400
30 apr 20241,24001,24001,24001,24001,2400-
29 apr 20241,21001,24001,12501,24001,24001.700
26 apr 20241,13001,19001,12001,19001,19006.400
25 apr 20241,06201,13000,93001,07501,075013.200
24 apr 20241,08001,12001,08001,12001,1200700
23 apr 20241,12001,17001,11001,15001,15008.600
22 apr 20241,17001,26001,06101,20001,2000173.700
19 apr 20241,02001,21001,00001,21001,21003.300
18 apr 20241,34001,34001,21001,28001,28002.400
17 apr 20241,20001,20001,20001,20001,2000-
16 apr 20241,08001,22001,02001,20001,20004.100
15 apr 20241,05001,12001,05001,12001,1200800
12 apr 20241,12001,12001,12001,12001,1200-
11 apr 20241,12001,12001,12001,12001,1200200
10 apr 20241,20001,20001,19001,19001,19001.200
09 apr 20241,18001,18001,18001,18001,18001.200
08 apr 20241,10001,13001,10001,12001,12001.100
05 apr 20241,10001,18701,10001,18701,18701.100
04 apr 20241,15001,15001,15001,15001,1500-
03 apr 20241,29001,29001,15001,15001,1500800
02 apr 20241,30001,30001,29001,29001,29001.200
01 apr 20241,28001,28001,28001,28001,2800400
28 mar 20241,29001,29001,27001,28001,28003.100
27 mar 20241,22001,34001,15001,27001,27005.500
26 mar 20241,25001,45001,21001,43001,43007.000
25 mar 20241,30001,30001,30001,30001,3000800
22 mar 20241,29001,29001,25001,29001,29001.000
21 mar 20241,22001,29001,21001,22001,2200800
20 mar 20241,24001,29001,21001,21001,21001.600
19 mar 20241,34501,34501,30001,30001,30003.400
18 mar 20241,31001,41001,31001,39001,39001.600
15 mar 20241,44001,44001,31001,42001,42001.400
14 mar 20241,35001,35001,30001,32501,32501.800
13 mar 20241,31001,31001,31001,31001,3100600
12 mar 20241,42001,45001,42001,45001,45001.800
11 mar 20241,13001,32001,13001,32001,32005.700
08 mar 20241,15001,32001,15001,17001,17001.600
07 mar 20241,12001,33001,12001,32001,320018.300
06 mar 20241,24001,33001,24001,33001,33004.900
05 mar 20241,34001,34001,34001,34001,34001.200
04 mar 20241,11001,31401,11001,30001,30002.600
01 mar 20241,21001,32501,21001,32501,3250700
29 feb 20241,35001,35001,35001,35001,3500400
28 feb 20241,19001,35001,17001,35001,35002.300
27 feb 20241,33001,33001,10001,19501,195010.200
26 feb 20241,24001,24001,19001,19001,19004.200
23 feb 20241,16001,20001,15001,20001,20006.900
22 feb 20241,25001,38001,16001,21001,21005.200
21 feb 20241,38001,38001,38001,38001,3800-
20 feb 20241,34001,38001,34001,38001,38001.900
16 feb 20241,47001,50001,37001,37001,370011.600
15 feb 20241,43501,50001,41001,47001,47004.400
14 feb 20241,39001,52001,39001,50001,500017.700
13 feb 20241,33001,49001,32801,39001,390013.100
12 feb 20241,28001,36001,26001,31001,310017.500
09 feb 20241,20001,30001,19001,29001,290013.000
08 feb 20241,07001,15001,07001,10001,10006.100
07 feb 20241,00201,07001,00001,07001,07009.000
06 feb 20241,00301,00301,00001,00001,00004.600
05 feb 20240,99001,00000,99001,00001,00002.500
02 feb 20240,98001,11000,98001,00001,000015.000
01 feb 20241,05001,05000,97000,97000,970013.500
31 gen 20241,04801,04801,04801,04801,0480400
30 gen 20241,05001,05001,03001,04801,04802.000
29 gen 20241,10001,10001,03001,05201,0520800
26 gen 20241,10001,11001,08001,09001,09004.600
25 gen 20241,11101,11101,11001,11001,11001.400
24 gen 20241,09101,10001,03001,09701,09704.500
23 gen 20241,10001,15001,09101,11001,11002.900
22 gen 20241,09001,15001,09001,10001,10004.300
19 gen 20241,14001,15001,14001,14001,14002.200
18 gen 20241,19001,20001,14001,19001,19003.100
17 gen 20241,20001,40001,12001,29001,290021.800
16 gen 20241,10001,11001,10001,10001,10003.600
12 gen 20241,15101,15101,13001,13001,13004.900
11 gen 20241,15001,16001,15001,15001,15002.200
10 gen 20241,22001,22001,14001,15001,150012.200
09 gen 20241,20001,21001,20001,20001,20002.200
08 gen 20241,27001,32001,25001,25001,250013.800
05 gen 20241,23101,30001,20001,20001,20003.600
04 gen 20241,30001,30001,30001,30001,30004.200
03 gen 20241,30001,34001,26501,28001,28001.500
02 gen 20241,30001,30001,29501,30001,30008.000
29 dic 20231,31001,32101,31001,32001,32002.100
28 dic 20231,30001,32001,29001,31001,31007.400
27 dic 20231,38001,38001,24001,24001,2400900
26 dic 20231,38001,38001,21001,30001,30009.600
22 dic 20231,30001,30001,24001,25001,25006.000
21 dic 20231,29001,39001,14001,23001,23007.300
20 dic 20231,39001,39001,30001,39001,3900900
19 dic 20231,31001,39001,31001,39001,39001.500
18 dic 20231,41001,41001,29001,29001,29003.600
15 dic 20231,38001,38001,35001,35001,35004.500
*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...