Italia markets open in 4 hours 22 minutes

Snap One Holdings Corp. (SNPO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,62+0,02 (+0,19%)
Alla chiusura: 04:00PM EDT
10,62 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202410,5910,6210,5910,6210,62168.100
08 mag 202410,5810,6210,5810,6010,60278.100
07 mag 202410,5910,6310,5910,6110,61559.300
06 mag 202410,6010,6010,5910,6010,60325.600
03 mag 202410,6010,6010,5910,6010,60164.100
02 mag 202410,6010,6010,5710,5910,59127.500
01 mag 202410,5810,6310,5810,6010,60370.200
30 apr 202410,5610,5810,5410,5810,58420.300
29 apr 202410,5810,5810,5410,5510,55182.600
26 apr 202410,5810,6210,5510,5810,58360.400
25 apr 202410,5710,6010,5710,5710,57164.800
24 apr 202410,5610,5910,5610,5710,57131.400
23 apr 202410,5710,5810,5410,5610,56269.000
22 apr 202410,5810,5910,5410,5410,54880.500
19 apr 202410,5610,5910,5310,5610,561.621.900
18 apr 202410,5710,6210,5610,5810,58627.900
17 apr 202410,5410,5910,5310,5910,59309.800
16 apr 202410,5710,6010,5110,5410,542.186.200
15 apr 202410,6211,0010,5410,5410,543.995.700
12 apr 20248,778,778,098,148,1419.400
11 apr 20248,948,948,698,798,7913.800
10 apr 20248,838,998,828,988,9817.000
09 apr 20248,899,398,899,049,047.200
08 apr 20249,049,258,849,079,0711.200
05 apr 20249,499,498,928,928,9216.300
04 apr 20249,909,909,369,559,5517.000
03 apr 20249,849,999,209,919,9133.800
02 apr 20249,889,919,499,849,8433.200
01 apr 20248,739,918,739,919,91121.200
28 mar 20248,498,748,438,628,62529.700
27 mar 20248,348,498,178,458,4522.000
26 mar 20248,038,417,848,258,2513.000
25 mar 20248,168,487,957,957,9510.000
22 mar 20248,498,498,058,058,0510.500
21 mar 20248,178,438,008,428,4224.600
20 mar 20247,978,207,878,178,1718.700
19 mar 20247,808,007,807,937,9318.900
18 mar 20247,298,007,177,827,8233.900
15 mar 20247,267,497,007,177,17133.400
14 mar 20247,647,757,377,407,4038.100
13 mar 20247,727,787,597,647,6423.600
12 mar 20247,867,987,607,827,8218.400
11 mar 20248,008,007,817,987,9828.700
08 mar 20248,038,367,338,198,1921.900
07 mar 20247,948,207,517,517,5118.700
06 mar 20247,737,837,527,767,7610.100
05 mar 20247,727,767,517,597,5913.500
04 mar 20248,328,367,507,517,5153.500
01 mar 20248,308,408,178,368,3616.800
29 feb 20248,498,688,218,288,2825.100
28 feb 20248,268,508,088,308,3012.100
27 feb 20248,408,738,408,438,4310.300
26 feb 20248,098,738,098,378,3711.100
23 feb 20248,278,448,148,148,146.900
22 feb 20248,248,748,248,458,4520.000
21 feb 20248,428,628,308,308,3020.000
20 feb 20247,978,667,778,498,4956.200
16 feb 20248,508,508,118,118,1120.600
15 feb 20248,078,507,978,508,5026.700
14 feb 20247,778,187,648,068,0635.500
13 feb 20248,138,417,507,637,6335.400
12 feb 20248,338,738,338,458,4523.000
09 feb 20248,428,598,358,448,4416.000
08 feb 20248,028,378,028,358,3523.400
07 feb 20248,308,357,927,927,9231.400
06 feb 20247,948,287,948,268,2610.100
05 feb 20247,858,207,857,997,9912.800
02 feb 20248,078,247,847,967,9615.800
01 feb 20248,048,467,988,228,2222.500
31 gen 20248,358,357,907,907,9024.600
30 gen 20248,588,688,338,498,4911.700
29 gen 20248,508,708,388,638,6310.100
26 gen 20248,648,648,448,458,459.900
25 gen 20248,418,538,378,528,5215.600
24 gen 20248,718,718,228,268,2613.300
23 gen 20248,978,978,588,648,6414.700
22 gen 20248,768,948,618,868,8623.000
19 gen 20248,708,748,508,698,6919.100
18 gen 20248,628,708,538,628,6223.900
17 gen 20248,418,578,288,578,5724.600
16 gen 20248,488,618,168,578,5723.400
12 gen 20248,908,978,548,668,6631.500
11 gen 20248,568,718,448,628,6236.600
10 gen 20248,518,778,368,688,6822.900
09 gen 20248,448,738,078,598,5919.700
08 gen 20248,368,688,368,658,6522.500
05 gen 20248,298,688,298,568,5640.400
04 gen 20248,758,928,348,438,4323.600
03 gen 20249,089,208,568,708,7040.100
02 gen 20248,879,108,619,099,0998.700
29 dic 20239,259,258,368,918,91488.200
28 dic 20239,529,809,229,299,2931.700
27 dic 20239,719,859,559,799,7922.200
26 dic 20239,719,909,169,729,7237.700
22 dic 20239,609,769,379,669,6635.100
21 dic 20239,349,558,809,539,5349.600
20 dic 20238,909,358,909,189,1850.800
19 dic 20238,909,158,748,838,8347.000
18 dic 20238,839,078,488,798,7970.200
15 dic 20238,798,998,448,848,84112.600
*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...