Italia markets closed

SolarMax Technology, Inc. (SMXT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,99+0,42 (+3,34%)
In data: 01:51PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202413,0913,3912,2312,9912,9940.477
20 mag 202412,8413,3412,2012,5712,5766.500
17 mag 202412,3713,2912,0212,4212,4252.800
16 mag 202412,8713,3812,0012,4912,4952.100
15 mag 202412,7013,4611,9012,4712,4751.600
14 mag 202412,4512,9911,5612,5412,5449.200
13 mag 202411,5312,7811,5311,8711,8787.100
10 mag 202411,2411,8510,8211,7811,7878.300
09 mag 202410,9511,4910,7110,7910,7981.700
08 mag 202410,1111,3110,1110,6910,6978.700
07 mag 20249,7111,509,7110,3410,34107.500
06 mag 202410,4610,579,509,999,9983.700
03 mag 202410,4611,0010,1110,4210,4257.300
02 mag 202410,3610,799,3010,3610,3666.800
01 mag 20249,8511,069,7210,3410,34100.300
30 apr 202411,5612,318,749,809,80223.900
29 apr 202410,5012,5010,1911,1611,16213.300
26 apr 20248,6110,688,3610,5010,50185.500
25 apr 20247,618,706,868,348,34133.000
24 apr 20249,149,707,398,028,02210.800
23 apr 20248,3510,838,359,159,15285.900
22 apr 20246,408,656,058,008,00276.700
19 apr 20247,267,986,106,426,42124.500
18 apr 20249,499,497,327,547,54161.700
17 apr 202413,2413,248,229,619,61225.300
16 apr 202415,0215,0211,9312,1412,14221.200
15 apr 202413,3615,8813,2014,9114,91207.200
12 apr 202413,9215,1912,9113,4513,45280.800
11 apr 202412,3014,0011,5413,6513,65155.200
10 apr 202412,3512,7811,5111,8811,88164.100
09 apr 202411,4413,0011,3012,3612,36215.100
08 apr 202411,3012,3011,1011,3611,36141.400
05 apr 202411,3511,6910,9011,3011,30135.700
04 apr 202413,1513,8610,7611,5311,53445.200
03 apr 202411,0013,8010,9213,1913,19425.500
02 apr 202411,5611,8710,5010,7410,74169.400
01 apr 20249,3511,779,3010,9610,96477.400
28 mar 20248,189,488,009,159,15311.900
27 mar 20247,798,207,707,907,90302.500
26 mar 20247,848,697,677,807,80161.100
25 mar 20248,099,717,958,038,03262.500
22 mar 20247,608,777,608,038,03138.400
21 mar 20247,598,526,327,807,80282.900
20 mar 20247,908,567,587,767,76155.700
19 mar 20247,518,437,517,807,80231.500
18 mar 20248,268,747,477,777,7795.800
15 mar 20247,958,997,178,288,28106.000
14 mar 20248,619,007,167,677,67137.500
13 mar 20247,299,007,058,838,83326.600
12 mar 20249,5013,496,667,667,661.012.600
11 mar 20246,978,906,768,708,70132.300
08 mar 20247,307,306,847,087,0838.200
07 mar 20247,537,756,977,297,2994.700
06 mar 20245,257,305,257,187,18341.800
05 mar 20244,505,634,405,265,26142.400
04 mar 20244,735,104,264,664,66114.300
01 mar 20243,945,153,804,884,88485.000
29 feb 20245,745,844,304,894,89130.000
28 feb 20246,427,245,605,865,86243.200
27 feb 20243,509,353,508,008,002.840.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.