Italia markets close in 9 minutes

OneSpan Inc. (OSPN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,05+0,04 (+0,33%)
In data: 11:21AM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202412,0312,1512,0012,0512,0561.550
10 mag 202412,5212,6011,9912,0112,01789.500
09 mag 202412,3112,6212,1612,4712,47410.000
08 mag 202411,7012,4011,7012,2212,22550.400
07 mag 202412,4212,4312,0512,0912,09452.600
06 mag 202412,5312,8812,2512,3512,35477.200
03 mag 202413,8814,2411,7712,3912,391.797.500
02 mag 202411,0811,1410,7410,9510,95226.900
01 mag 202410,8011,3010,7610,9210,92175.000
30 apr 202410,7010,8610,5110,8210,82387.500
29 apr 202410,9611,3010,8310,9010,90198.000
26 apr 202411,0811,1010,7210,7910,79182.200
25 apr 202410,6610,9810,5010,9510,95208.000
24 apr 202410,6311,0110,6310,9910,99260.200
23 apr 202410,5310,7910,5310,7110,71167.200
22 apr 202410,3010,6310,1410,5110,51262.900
19 apr 20249,8810,089,6810,0110,01336.200
18 apr 20249,9410,139,829,929,92253.700
17 apr 202410,0310,179,849,869,86237.000
16 apr 20249,809,999,789,909,90286.600
15 apr 202410,0710,079,809,999,99286.300
12 apr 202410,2110,319,9610,0210,02182.500
11 apr 202410,4110,7010,1110,3910,39248.700
10 apr 202410,6310,9710,1310,3110,31234.800
09 apr 202411,2311,3210,8411,0311,03259.100
08 apr 202411,5411,5411,1511,1711,17202.700
05 apr 202411,3311,5511,2111,4111,41169.500
04 apr 202412,0912,2811,3611,3711,37288.700
03 apr 202411,5011,8811,5011,8711,87339.200
02 apr 202411,0211,7210,9611,6911,69407.800
01 apr 202411,6311,7511,5311,7111,71337.100
28 mar 202411,6811,7511,4211,6311,63314.900
27 mar 202411,7011,7511,5811,7211,72201.100
26 mar 202411,5511,7711,3811,5511,55365.900
25 mar 202411,2111,5511,1311,4311,43283.200
22 mar 202411,1011,2510,9811,2211,22239.900
21 mar 202411,2011,3011,0311,0711,07297.800
20 mar 202410,5911,1410,5311,0811,08311.500
19 mar 202410,1710,7110,1610,6610,66379.900
18 mar 202410,3610,5010,1910,1910,19353.500
15 mar 20249,5910,429,5910,3210,323.861.800
14 mar 20249,739,839,489,669,66622.400
13 mar 20249,9510,139,659,849,84653.800
12 mar 20249,6810,069,5310,0110,01742.500
11 mar 202410,5810,809,229,599,591.068.400
08 mar 202411,9311,9310,6811,0011,00788.100
07 mar 202412,0012,4011,0411,7911,792.988.000
06 mar 20249,629,679,279,589,58398.500
05 mar 20249,569,819,269,479,47457.400
04 mar 20249,9810,099,659,749,74340.000
01 mar 20249,6410,009,479,929,92229.500
29 feb 20249,689,819,509,619,61269.500
28 feb 20249,579,599,429,479,47238.300
27 feb 20249,709,769,559,709,70234.100
26 feb 20249,469,639,459,599,59221.300
23 feb 20249,389,569,309,469,46284.600
22 feb 20249,669,689,439,489,48255.600
21 feb 20249,559,579,409,529,52270.500
20 feb 20249,859,879,689,729,72201.200
16 feb 202410,3810,3810,0210,0210,02202.300
15 feb 202410,0510,499,9510,4710,47280.200
14 feb 20249,7110,379,579,999,99203.100
13 feb 202410,4210,429,459,539,53270.500
12 feb 202410,5910,9010,5910,6910,69190.800
09 feb 202410,4210,6110,3010,5910,59203.500
08 feb 202410,2310,4410,1010,2810,28213.400
07 feb 202410,1910,199,8810,0310,03166.500
06 feb 20249,6910,129,6910,1210,12188.400
05 feb 20249,899,899,659,719,71192.300
02 feb 202410,3510,399,929,989,98139.300
01 feb 202410,3310,5610,3110,4710,47201.500
31 gen 202410,7410,7910,2410,2610,26279.600
30 gen 202411,0611,0610,5910,7610,76477.100
29 gen 202410,8111,2210,7211,1011,10245.400
26 gen 202410,6410,8810,6410,7610,76202.900
25 gen 202410,5910,7310,4510,7310,73233.200
24 gen 202410,7810,8810,4010,4310,43165.000
23 gen 202410,6710,6710,0210,5610,56176.200
22 gen 202410,5710,7310,4810,5910,59284.800
19 gen 202410,3010,4410,1010,4110,41308.700
18 gen 202410,0710,219,9510,2010,20198.900
17 gen 202410,0610,149,9210,0410,04220.600
16 gen 202410,2710,4010,0910,2610,26386.800
12 gen 202410,3110,6010,3110,4010,40257.000
11 gen 202410,0110,199,7610,1710,17321.800
10 gen 20249,6910,039,6910,0210,02218.900
09 gen 20249,569,759,259,689,68333.500
08 gen 20249,529,779,349,769,76393.800
05 gen 20249,899,899,359,539,53478.600
04 gen 202410,3110,389,649,659,65342.200
03 gen 202410,5210,6210,3110,3310,33350.700
02 gen 202410,6110,8810,2710,5710,57395.400
29 dic 202310,8610,8610,5910,7210,72255.700
28 dic 202310,7910,8610,6610,8010,80228.800
27 dic 202311,1011,1010,7610,8610,86249.600
26 dic 202311,2411,4311,0411,0911,09306.600
22 dic 202311,2311,4011,1111,2711,27812.900
21 dic 202311,1811,2511,0011,2311,23258.500
20 dic 202311,7111,7110,9811,0411,04715.500
19 dic 202311,5211,7711,3011,7711,77683.200
*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...