Italia markets open in 6 hours 8 minutes

Skillz Inc. (SKLZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,23-0,06 (-0,95%)
Alla chiusura: 04:00PM EDT
6,36 +0,13 (+2,09%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20246,106,246,086,236,2362.831
24 apr 20246,236,316,136,296,2954.000
23 apr 20246,066,376,066,236,23124.600
22 apr 20246,126,246,036,076,07103.700
19 apr 20246,076,245,996,056,05130.700
18 apr 20246,016,185,866,156,15111.300
17 apr 20245,896,275,815,995,99104.400
16 apr 20245,805,985,655,855,85113.000
15 apr 20246,216,215,825,845,84205.700
12 apr 20246,256,286,116,216,2179.400
11 apr 20246,506,506,216,396,3971.200
10 apr 20246,266,526,156,476,47102.500
09 apr 20246,386,606,356,476,4753.900
08 apr 20246,446,466,286,386,3871.000
05 apr 20246,476,546,276,366,3694.200
04 apr 20246,676,816,496,526,5296.300
03 apr 20246,896,986,576,576,57114.000
02 apr 20246,606,946,446,926,92143.500
01 apr 20246,656,856,406,806,80131.600
28 mar 20246,446,806,446,496,49132.000
27 mar 20246,176,556,116,426,42223.700
26 mar 20246,116,226,026,106,10117.600
25 mar 20246,106,206,006,026,02143.500
22 mar 20246,146,146,026,116,11121.600
21 mar 20246,406,446,106,146,14155.100
20 mar 20246,186,376,046,336,33156.300
19 mar 20246,016,295,976,226,22122.900
18 mar 20246,276,376,086,126,12143.700
15 mar 20246,386,395,866,296,29395.900
14 mar 20247,067,076,396,406,40303.000
13 mar 20246,837,256,837,127,12146.900
12 mar 20246,997,106,736,906,90128.500
11 mar 20246,907,416,906,916,91186.300
08 mar 20246,967,186,837,057,0588.900
07 mar 20247,037,186,826,826,8294.500
06 mar 20246,687,236,606,946,94179.200
05 mar 20246,606,736,376,606,60199.000
04 mar 20247,267,276,696,766,76169.900
01 mar 20246,887,436,617,187,18272.800
29 feb 20246,797,086,656,846,84144.800
28 feb 20246,556,756,556,676,67110.100
27 feb 20246,936,976,646,666,66120.000
26 feb 20246,626,886,576,836,83123.400
23 feb 20246,696,836,586,656,65135.900
22 feb 20246,576,716,466,686,68136.200
21 feb 20246,676,736,466,496,49187.100
20 feb 20246,766,936,606,816,81167.700
16 feb 20247,047,056,816,906,90140.200
15 feb 20247,117,166,937,147,14181.800
14 feb 20247,197,436,906,966,96196.300
13 feb 20247,007,186,816,886,88226.300
12 feb 20246,487,486,487,417,41509.700
09 feb 20246,246,656,206,476,47312.700
08 feb 20245,766,335,766,186,18226.000
07 feb 20246,036,075,755,755,75218.500
06 feb 20245,386,065,356,026,02319.700
05 feb 20245,515,575,335,355,35193.500
02 feb 20245,595,735,505,615,61170.400
01 feb 20245,475,785,475,685,68206.700
31 gen 20245,305,795,255,385,38382.500
30 gen 20245,595,655,335,345,34179.000
29 gen 20245,465,735,405,685,68174.400
26 gen 20245,595,725,425,445,44194.100
25 gen 20245,295,625,295,485,48167.600
24 gen 20245,565,615,255,275,27161.900
23 gen 20245,375,535,265,405,40169.800
22 gen 20245,035,455,015,255,25334.300
19 gen 20244,865,094,725,035,03188.900
18 gen 20244,944,944,724,834,83204.300
17 gen 20244,964,974,724,864,86219.300
16 gen 20244,955,204,765,135,13216.000
12 gen 20245,425,574,985,005,00198.600
11 gen 20245,455,455,175,355,35184.700
10 gen 20245,595,655,355,465,46182.000
09 gen 20245,785,915,585,635,63190.900
08 gen 20245,726,075,715,985,98195.700
05 gen 20245,655,835,635,715,71133.600
04 gen 20245,635,805,575,715,71128.200
03 gen 20245,705,725,535,615,61155.200
02 gen 20246,136,145,835,845,84269.300
29 dic 20236,356,396,106,246,24219.100
28 dic 20236,316,576,286,386,38177.800
27 dic 20236,406,486,286,396,39156.600
26 dic 20236,256,436,076,376,37295.900
22 dic 20236,206,436,146,336,33133.200
21 dic 20236,166,316,076,286,28155.200
20 dic 20236,466,556,016,046,04228.100
19 dic 20236,126,606,126,546,54273.500
18 dic 20236,286,476,106,106,10202.900
15 dic 20236,646,656,116,296,29678.500
14 dic 20236,336,866,336,596,59376.100
13 dic 20235,896,285,616,256,25332.500
12 dic 20236,066,075,815,905,90310.400
11 dic 20236,306,326,076,166,16217.600
08 dic 20236,186,536,126,476,47194.900
07 dic 20236,226,296,066,166,16160.900
06 dic 20236,246,576,176,186,18204.600
05 dic 20236,216,336,036,176,17179.800
04 dic 20236,226,506,206,356,35165.100
01 dic 20235,946,305,746,306,30205.800
*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...