Italia markets closed

Nortech Systems Incorporated (NSYS)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,64+0,53 (+4,72%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202410,8811,6410,8811,6411,646.175
20 mag 202411,6111,9910,7611,0611,0623.700
17 mag 202411,2012,0710,9511,9611,9614.800
16 mag 202412,2612,6411,2611,3611,3624.600
15 mag 202414,5014,9610,9012,0712,07107.600
14 mag 202416,2816,4315,3715,3715,375.100
13 mag 202416,1116,1114,9715,8615,867.900
10 mag 202416,2817,8916,0016,0016,0012.600
09 mag 202416,1016,4815,8316,2616,266.300
08 mag 202415,5915,9115,5415,5915,594.000
07 mag 202415,0815,5015,0815,2115,214.000
06 mag 202415,8315,8914,7815,1815,1818.800
03 mag 202415,3615,7115,3515,5915,5912.600
02 mag 202416,4016,4015,7116,0216,026.500
01 mag 202417,1217,1215,8616,5916,5912.800
30 apr 202417,3718,7417,0017,0417,0428.700
29 apr 202417,3519,1516,7717,9117,9118.400
26 apr 202417,3417,6417,2717,3117,3111.400
25 apr 202417,2517,6017,1017,3017,307.800
24 apr 202417,4117,6417,2617,3917,395.300
23 apr 202416,8717,6416,8717,1217,1217.400
22 apr 202416,2617,6216,2616,9316,9314.900
19 apr 202416,2916,4415,9916,4416,443.700
18 apr 202416,4016,5116,0816,5116,514.100
17 apr 202417,0017,0016,5116,5116,512.000
16 apr 202416,0316,6116,0316,5016,506.500
15 apr 202416,0616,8616,0016,5516,557.500
12 apr 202416,5016,9415,7216,0016,006.500
11 apr 202416,5316,8516,2716,2716,274.500
10 apr 202416,9717,6416,1616,2716,2714.300
09 apr 202416,0817,7216,0817,5117,5121.500
08 apr 202415,0516,7415,0315,8215,8223.200
05 apr 202414,7515,0014,5514,8614,8613.300
04 apr 202414,2414,7614,2214,3114,3110.500
03 apr 202413,7514,1713,7513,9513,955.000
02 apr 202414,1814,1813,7513,9513,953.500
01 apr 202413,8914,2013,5014,1714,1715.600
28 mar 202413,5214,0013,3013,3513,355.200
27 mar 202413,3813,8013,2013,2113,2112.800
26 mar 202413,7013,7113,2613,6213,622.700
25 mar 202414,3514,3513,7013,7013,7011.300
22 mar 202413,6014,2513,1214,2414,2425.300
21 mar 202413,2713,6512,8013,4013,4074.000
20 mar 202411,4411,4410,6810,6910,698.000
19 mar 202410,4510,6210,4510,6210,62500
18 mar 202411,0811,0810,7911,0711,075.800
15 mar 202410,7611,1010,5710,8510,851.600
14 mar 202410,3310,5010,1410,5010,50700
13 mar 202411,3911,3911,2011,3411,341.100
12 mar 202411,2511,3511,2011,2011,202.400
11 mar 202411,1911,1911,1911,1911,19300
08 mar 202411,1911,1911,0011,1911,191.600
07 mar 202410,7811,2310,7410,9310,931.800
06 mar 202411,5011,6610,7510,7510,756.900
05 mar 202411,7711,9111,5511,5511,551.500
04 mar 202411,6211,9011,2011,9011,904.600
01 mar 202412,2312,2811,6811,6811,681.800
29 feb 202412,4012,4712,1612,1612,163.400
28 feb 202412,1812,4712,0812,3512,3510.000
27 feb 202412,0912,1011,5012,1012,102.300
26 feb 202411,8012,2611,8012,1012,102.300
23 feb 202412,1412,2711,5311,6311,631.800
22 feb 202412,1012,1511,7112,1412,146.700
21 feb 202412,2012,2511,8412,1012,104.900
20 feb 202412,2512,2511,9412,2412,241.300
16 feb 202411,7511,7511,7511,7511,75600
15 feb 202411,9512,1911,9011,9011,905.500
14 feb 202411,4911,9511,4911,9511,952.100
13 feb 202410,9411,3010,9411,3011,303.500
12 feb 202411,2811,2811,1911,2811,282.600
09 feb 202411,5011,5011,1211,1211,12400
08 feb 202410,8511,5010,8511,1811,182.400
07 feb 202410,8811,5010,5111,5011,503.900
06 feb 202410,6710,9910,6710,9710,976.300
05 feb 202410,5910,5910,0810,1010,101.500
02 feb 202410,6910,6910,6010,6710,67700
01 feb 202410,5010,6910,5010,6910,696.500
31 gen 202410,3010,5910,2910,5010,506.300
30 gen 202410,2510,3910,2010,2510,252.100
29 gen 202410,0910,1910,0910,1910,191.600
26 gen 20249,509,889,509,729,724.800
25 gen 20249,709,709,709,709,70300
24 gen 20249,539,539,159,509,502.200
23 gen 20249,309,309,259,259,251.600
22 gen 20249,359,359,139,309,303.300
19 gen 20249,559,559,359,359,356.200
18 gen 20249,799,799,709,709,702.400
17 gen 202410,0310,0310,0310,0310,03100
16 gen 202410,0410,049,709,709,701.100
12 gen 20249,759,759,709,709,701.400
11 gen 20249,7010,079,609,759,752.800
10 gen 20249,949,989,759,989,982.500
09 gen 20249,319,879,319,879,87500
08 gen 20249,7010,409,509,509,504.300
05 gen 20249,9410,009,509,509,504.200
04 gen 20249,939,999,939,949,942.400
03 gen 202410,2910,349,909,909,903.500
02 gen 20249,9310,149,9010,1410,141.500
29 dic 20239,6210,009,369,429,422.900
28 dic 20239,6410,079,6410,0710,071.300
*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...