Italia markets closed

Recon Technology, Ltd. (RCON)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,72000,0000 (0,00%)
Alla chiusura: 04:00PM EDT
1,7300 +0,01 (+0,58%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,75001,96001,66001,72001,7200379.489
02 mag 20241,69001,87001,63001,80001,8000188.200
01 mag 20241,69001,99001,38001,72001,7200255.400
01 mag 20241:18 Frazionamento azionario
30 apr 20241,80001,80001,62001,62001,6200100.361
29 apr 20241,62001,80001,44001,80001,8000153.606
26 apr 20241,62002,52001,62001,62001,6200677.794
25 apr 20241,44001,62001,44001,44001,440046.583
24 apr 20241,80001,80001,26001,62001,6200130.189
23 apr 20241,80001,98001,80001,80001,800022.872
22 apr 20241,98001,98001,80001,98001,980046.061
19 apr 20241,80001,98001,80001,98001,980096.078
18 apr 20241,80001,80001,80001,80001,800022.822
17 apr 20241,98001,98001,62001,80001,800065.056
16 apr 20242,52002,52001,98001,98001,9800150.400
15 apr 20242,88002,88002,34002,52002,5200315.439
12 apr 20242,52003,42002,34002,88002,8800728.989
11 apr 20242,52002,70002,34002,52002,520039.789
10 apr 20242,34002,88002,34002,70002,7000252.761
09 apr 20242,52002,52002,34002,52002,52007.528
08 apr 20242,52002,52002,34002,52002,52005.528
05 apr 20242,34002,52002,16002,52002,520030.117
04 apr 20242,34002,52002,16002,34002,34004.778
03 apr 20242,52002,52002,16002,52002,520026.628
02 apr 20242,52002,70002,34002,52002,520058.356
01 apr 20242,70002,70002,52002,52002,52007.094
28 mar 20242,52002,88002,52002,70002,700023.611
27 mar 20242,52002,52002,34002,52002,52009.350
26 mar 20242,52002,52002,34002,34002,34002.811
25 mar 20242,52002,52002,34002,52002,52005.661
22 mar 20242,52002,52002,52002,52002,52002.417
21 mar 20242,52002,52002,34002,52002,52008.022
20 mar 20242,52002,52002,34002,52002,52005.906
19 mar 20242,52002,52002,34002,34002,340010.100
18 mar 20242,70002,70002,52002,52002,520010.761
15 mar 20242,52002,52002,52002,52002,52003.944
14 mar 20242,88002,88002,34002,52002,520014.733
13 mar 20242,70002,70002,70002,70002,70005.717
12 mar 20242,52002,88002,52002,70002,700012.133
11 mar 20242,70002,70002,52002,70002,700022.006
08 mar 20242,70002,88002,52002,70002,70004.006
07 mar 20242,70002,88002,70002,70002,70007.172
06 mar 20242,88002,88002,70002,70002,700012.078
05 mar 20242,88002,88002,88002,88002,88009.106
04 mar 20243,06003,06002,88002,88002,880010.000
01 mar 20243,06003,06002,88003,06003,06002.167
29 feb 20243,06003,24003,06003,06003,06009.933
28 feb 20243,06003,06003,06003,06003,06005.917
27 feb 20242,88003,06002,88003,06003,06008.478
26 feb 20242,88002,88002,88002,88002,88002.561
23 feb 20243,06003,06002,88002,88002,88005.183
22 feb 20243,06003,06003,06003,06003,06008.933
21 feb 20243,06003,24002,88003,06003,060011.128
20 feb 20243,42003,42003,06003,06003,06007.233
16 feb 20243,24003,24003,06003,06003,060010.200
15 feb 20242,88003,24002,88003,24003,240038.733
14 feb 20243,06003,06002,70002,70002,700010.256
13 feb 20242,70002,88002,70002,88002,88005.211
12 feb 20242,88003,06002,88002,88002,88004.944
09 feb 20242,88002,88002,70002,88002,88007.706
08 feb 20242,88003,06002,70002,70002,700019.889
07 feb 20242,52003,42002,52002,70002,7000148.444
06 feb 20242,52002,88002,52002,52002,520021.428
05 feb 20243,06003,24002,88003,06003,060017.761
02 feb 20243,06003,24003,06003,06003,06002.056
01 feb 20243,24003,24003,06003,24003,24005.233
31 gen 20243,24003,42002,88003,24003,240012.006
30 gen 20243,60003,60003,24003,42003,420022.789
29 gen 20243,78003,96003,60003,60003,600016.089
26 gen 20244,14004,14003,78003,96003,9600878
25 gen 20243,78003,96003,78003,78003,78003.061
24 gen 20243,96003,96003,78003,78003,78005.667
23 gen 20243,78004,14003,78003,96003,960018.100
22 gen 20244,32004,32003,78003,96003,960021.722
19 gen 20243,96004,14003,96004,14004,14001.567
18 gen 20244,14004,14003,96003,96003,96002.006
17 gen 20244,14004,14003,96004,14004,14002.628
16 gen 20244,32004,32004,14004,14004,14001.956
12 gen 20244,32004,32003,96004,32004,32004.650
11 gen 20243,96004,32003,96003,96003,960030.089
10 gen 20243,96004,14003,96003,96003,96002.078
09 gen 20244,14004,32004,14004,14004,14001.111
08 gen 20244,14004,32004,14004,14004,14001.633
05 gen 20244,14004,32003,60004,14004,140023.889
04 gen 20244,14004,32004,14004,32004,32005.478
03 gen 20244,32004,32004,14004,14004,14001.856
02 gen 20244,32004,32004,14004,14004,14003.733
29 dic 20234,32004,50004,14004,14004,14009.578
28 dic 20234,50004,50004,14004,32004,320016.000
27 dic 20234,32004,50004,14004,32004,320026.011
26 dic 20234,50004,50004,32004,32004,320024.633
22 dic 20234,50004,50004,32004,50004,50002.678
21 dic 20234,50004,68004,32004,50004,500011.633
20 dic 20234,32004,68004,32004,50004,500010.444
19 dic 20234,68004,68004,32004,50004,500023.106
18 dic 20234,50004,68004,50004,50004,50005.989
15 dic 20235,04005,04004,50004,50004,500024.383
14 dic 20235,04005,40005,04005,04005,04003.383
13 dic 20234,86005,22004,86004,86004,86005.172
12 dic 20234,86005,22004,86005,04005,04003.156
*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...