Italia markets open in 3 hours 20 minutes

Natural Health Trends Corp. (NHTC)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,89+0,06 (+0,88%)
Alla chiusura: 04:00PM EDT
6,91 +0,02 (+0,29%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20246,846,946,746,896,8912.000
13 giu 20246,997,006,776,836,8318.600
12 giu 20247,007,006,916,986,989.500
11 giu 20246,766,906,766,906,904.500
10 giu 20246,606,816,606,746,7419.800
07 giu 20246,756,936,736,746,7413.000
06 giu 20246,806,906,756,756,7523.400
05 giu 20246,806,976,806,886,8824.600
04 giu 20246,936,946,826,826,8214.200
03 giu 20246,887,006,806,926,9215.300
31 mag 20246,897,066,886,916,9113.700
30 mag 20246,827,116,826,876,8713.000
29 mag 20247,127,126,806,816,8132.700
28 mag 20247,007,096,957,037,0330.400
24 mag 20247,107,106,996,996,9915.800
23 mag 20247,087,097,037,047,0419.500
22 mag 20247,047,167,037,107,1020.900
21 mag 20247,087,157,007,067,0621.500
20 mag 20247,117,157,017,037,0318.800
17 mag 20247,177,247,007,037,0321.700
16 mag 20246,897,056,897,057,0522.700
15 mag 20246,866,936,716,866,8628.700
14 mag 20246,946,946,716,776,7729.900
13 mag 20247,057,056,846,966,9646.200
10 mag 20247,207,407,187,357,35140.500
09 mag 20247,057,207,047,157,1544.200
08 mag 20247,107,156,957,047,0417.800
07 mag 20247,047,146,957,057,0521.500
06 mag 20246,907,016,896,926,9234.300
03 mag 20246,856,956,856,906,9014.500
02 mag 20246,716,956,716,956,959.000
01 mag 20246,756,926,756,846,847.200
30 apr 20246,676,956,676,726,7216.400
29 apr 20246,576,856,536,716,718.000
26 apr 20246,646,696,506,576,5728.000
25 apr 20246,646,976,616,656,6514.800
24 apr 20246,636,656,586,616,616.900
23 apr 20246,666,676,636,656,657.500
22 apr 20246,666,686,646,646,6411.000
19 apr 20246,626,686,566,686,6812.100
18 apr 20246,556,716,556,626,6212.200
17 apr 20246,486,566,446,486,484.300
16 apr 20246,636,636,336,446,4415.500
15 apr 20246,596,726,596,646,6412.600
12 apr 20246,726,786,596,596,5911.900
11 apr 20246,916,916,646,666,6617.400
10 apr 20246,506,866,506,796,799.500
09 apr 20246,957,006,246,526,5234.200
08 apr 20246,997,106,966,966,9614.800
05 apr 20246,927,226,927,007,0022.700
04 apr 20247,097,096,836,976,9715.200
03 apr 20246,907,246,907,097,0947.600
02 apr 20246,747,006,697,007,0035.500
01 apr 20246,746,756,636,716,7119.700
28 mar 20246,746,766,656,706,706.000
27 mar 20246,636,766,526,656,6514.700
26 mar 20246,776,776,596,636,6326.900
25 mar 20246,626,706,546,706,7011.300
22 mar 20246,436,596,436,596,5910.800
21 mar 20246,506,586,406,426,4227.200
20 mar 20246,556,556,366,476,4718.000
19 mar 20246,696,706,566,566,5614.800
18 mar 20246,596,706,506,686,6815.000
15 mar 20246,356,596,336,596,5931.300
14 mar 20246,306,356,276,356,359.000
13 mar 20246,266,356,266,276,2711.200
12 mar 20246,266,316,236,266,269.600
11 mar 20246,226,276,206,256,259.100
08 mar 20246,176,266,166,226,227.200
07 mar 20246,146,226,126,166,1610.500
06 mar 20246,106,216,106,166,169.800
05 mar 20246,106,146,106,116,115.900
04 mar 20246,226,266,066,126,1215.900
01 mar 20246,286,286,096,166,1619.200
29 feb 20246,146,306,096,246,2415.400
28 feb 20245,896,175,896,096,0915.600
27 feb 20245,896,005,885,895,8919.700
26 feb 20246,076,075,865,915,9148.400
23 feb 20246,056,086,026,076,0712.200
22 feb 20246,076,156,056,056,0513.900
21 feb 20246,016,186,016,106,1018.800
20 feb 20246,276,286,006,046,0449.700
16 feb 20246,746,886,206,276,2784.100
16 feb 20240.2 Dividendo
15 feb 20246,526,986,516,986,78153.300
14 feb 20246,506,536,426,496,3043.100
13 feb 20246,296,476,276,456,2747.200
12 feb 20246,296,296,246,256,0728.100
09 feb 20246,206,296,176,246,0625.200
08 feb 20246,246,246,116,165,9829.600
07 feb 20245,976,185,976,175,9975.800
06 feb 20246,106,135,995,995,8218.500
05 feb 20246,346,346,066,115,9324.100
02 feb 20246,286,356,286,336,1522.100
01 feb 20246,306,356,156,346,1624.700
31 gen 20246,286,356,286,346,1615.500
30 gen 20246,266,286,236,266,0822.600
29 gen 20246,236,266,226,266,0828.300
26 gen 20246,256,256,166,206,0215.100
25 gen 20246,206,256,166,256,0727.500
*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...