Italia markets closed

NCS Multistage Holdings, Inc. (NCSM)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,96+0,17 (+0,96%)
In data: 10:39AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202418,6918,6917,9617,9617,96637
02 mag 202416,5018,4516,3717,7917,7917.700
01 mag 202416,4016,4016,4016,4016,40-
30 apr 202416,3916,4016,3916,4016,40400
29 apr 202416,3216,4916,2016,4016,401.800
26 apr 202416,2016,5016,2016,3516,352.400
25 apr 202416,3516,3516,3516,3516,35-
24 apr 202416,3516,3516,3516,3516,35-
23 apr 202416,3516,3516,3516,3516,35-
22 apr 202416,2516,3516,0116,3516,351.500
19 apr 202416,3716,3716,3016,3016,30300
18 apr 202416,4616,4616,4616,4616,46100
17 apr 202416,0516,0516,0516,0516,05200
16 apr 202416,0516,2716,0516,0616,06800
15 apr 202415,3516,6815,3516,6816,681.400
12 apr 202416,8016,8016,4216,4216,421.100
11 apr 202416,0116,4516,0116,0516,05800
10 apr 202416,4416,4416,4416,4416,44200
09 apr 202416,6916,6916,6916,6916,69200
08 apr 202416,5016,7216,5016,7216,72600
05 apr 202416,5016,5016,0516,2016,201.300
04 apr 202415,8215,8215,8215,8215,82-
03 apr 202416,5016,5015,4015,8215,8210.300
02 apr 202415,4116,2115,4116,0516,0512.300
01 apr 202415,7116,1115,2516,0016,006.100
28 mar 202416,0316,0316,0316,0316,03300
27 mar 202415,9716,5015,9716,0316,03700
26 mar 202415,6616,0115,6616,0116,012.000
25 mar 202416,0516,0516,0516,0516,05-
22 mar 202416,1016,4916,0116,0516,057.400
21 mar 202415,7116,0815,7116,0816,0814.200
20 mar 202415,7115,7115,7015,7115,715.700
19 mar 202415,6515,7615,5115,7015,704.400
18 mar 202415,5115,9015,5115,8515,852.700
15 mar 202415,5915,7515,2015,4915,499.800
14 mar 202415,5115,6015,3315,6015,601.300
13 mar 202415,0015,5314,7515,5015,5016.100
12 mar 202415,2615,2615,2615,2615,26900
11 mar 202415,6016,0715,6016,0716,074.300
08 mar 202415,5115,9514,8215,7715,7710.500
07 mar 202415,3515,3515,3515,3515,35-
06 mar 202415,3515,3515,3515,3515,35-
05 mar 202414,8815,3514,7515,3515,353.300
04 mar 202414,7515,4914,7515,4915,492.500
01 mar 202415,9515,9515,9515,9515,95200
29 feb 202415,0515,7414,7514,7514,752.100
28 feb 202415,2115,2114,7514,9014,902.700
27 feb 202415,1615,5515,1515,5515,55900
26 feb 202415,5715,5715,5715,5715,571.000
23 feb 202415,2615,4515,2615,4515,45400
22 feb 202415,2215,7915,2215,7915,791.200
21 feb 202415,3115,8015,3115,8015,80700
20 feb 202415,0915,3014,9315,3015,302.800
16 feb 202414,8115,6914,8115,6915,69600
15 feb 202415,3815,7015,3015,3215,321.300
14 feb 202415,6015,8215,6015,8215,82600
13 feb 202415,2815,2815,1115,1115,112.600
12 feb 202415,5015,5015,5015,5015,50600
09 feb 202415,3015,7115,3015,3215,32600
08 feb 202415,2015,2014,9914,9914,992.600
07 feb 202415,1515,9514,9214,9214,923.100
06 feb 202416,5016,5015,5015,8815,882.600
05 feb 202415,9717,5715,8015,9715,972.800
02 feb 202415,8716,0015,8715,9815,981.800
01 feb 202415,8315,8315,8315,8315,83-
31 gen 202415,4015,8915,4015,8315,831.500
30 gen 202416,9016,9015,7716,3016,304.100
29 gen 202417,6117,6116,0516,5916,591.500
26 gen 202415,0216,0315,0216,0316,03800
25 gen 202415,2215,4615,0915,4315,432.500
24 gen 202414,7515,1514,7315,1515,159.700
23 gen 202414,9515,0514,8714,8714,873.600
22 gen 202415,0015,1414,7514,9414,941.900
19 gen 202415,1015,1114,7814,7814,783.700
18 gen 202414,5615,0014,5614,9814,982.600
17 gen 202415,3915,3915,3915,3915,39-
16 gen 202415,6015,6015,3515,3915,397.100
12 gen 202415,4815,4815,4815,4815,48200
11 gen 202415,2015,3515,1615,3515,35400
10 gen 202416,9216,9214,4715,7615,7610.500
09 gen 202417,0317,0316,4016,4016,403.600
08 gen 202417,0517,0916,7616,7616,763.300
05 gen 202417,2417,2417,1817,1817,181.800
04 gen 202417,2617,3017,2317,2417,242.800
03 gen 202417,4917,6217,4017,4417,443.100
02 gen 202417,1117,4917,1117,4017,403.100
29 dic 202317,8517,8517,8517,8517,85-
28 dic 202317,3717,8517,0517,8517,854.300
27 dic 202317,4017,4016,9016,9016,90300
26 dic 202317,3717,3716,7517,2017,202.800
22 dic 202317,1517,1517,0017,0017,005.300
21 dic 202316,8517,3416,3217,3117,312.800
20 dic 202317,5517,5517,0017,3917,393.100
19 dic 202317,6717,6717,2617,2617,26900
18 dic 202318,0018,0016,6717,8917,8914.100
15 dic 202318,7918,8517,6017,9517,9546.100
14 dic 202313,9014,0013,9013,9913,998.300
13 dic 202313,9514,1513,3513,3513,3510.800
12 dic 202314,0514,0514,0514,0514,05-
11 dic 202314,0514,0514,0514,0514,05200
*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...