Italia markets closed

Sow Good Inc. (SOWG)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,72-0,52 (-2,45%)
Alla chiusura: 04:00PM EDT
20,72 0,00 (0,00%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202420,8821,3620,1520,7220,72166.200
20 giu 202420,6121,7120,6121,2421,24218.700
18 giu 202422,2722,2719,0720,4320,43189.300
17 giu 202420,8822,2420,8821,7721,77100.300
14 giu 202420,8421,2619,6620,6320,63127.900
13 giu 202423,0023,2420,0021,3421,34147.100
12 giu 202423,6824,0021,4922,9022,90108.500
11 giu 202423,7224,5323,1523,2323,2353.800
10 giu 202422,7424,1021,8423,6823,68136.500
07 giu 202422,8823,4721,7622,7622,7664.000
06 giu 202421,3223,0921,1122,7122,71131.700
05 giu 202421,5022,2519,7121,0021,00155.300
04 giu 202420,0021,5419,2621,0221,02157.800
03 giu 202418,6321,0018,6319,8519,85124.200
31 mag 202418,6919,4917,0518,0118,0165.500
30 mag 202416,9218,4516,9218,3618,3687.200
29 mag 202417,2117,2416,8416,9216,9225.900
28 mag 202417,6017,8916,9017,0017,0074.000
24 mag 202416,9017,3016,5117,0017,0034.100
23 mag 202416,5017,3315,8616,0716,0750.800
22 mag 202418,0018,0016,4316,7216,7282.700
21 mag 202418,7218,9417,5018,4218,4230.900
20 mag 202416,8418,5216,1618,4018,4096.600
17 mag 202417,7418,0815,9216,9616,96144.300
16 mag 202418,0018,0016,5117,5517,55173.100
15 mag 202411,7715,8011,4715,7615,76385.800
14 mag 202411,6811,6810,4411,1111,1170.000
13 mag 202410,5011,0510,5010,9010,9032.600
10 mag 202410,1010,7010,1010,4510,4573.100
09 mag 202410,1210,2010,0210,0210,029.100
08 mag 202410,0510,1010,0010,0510,0517.600
07 mag 202410,0610,1410,0010,0810,085.600
06 mag 202410,2210,279,9910,1510,1569.400
03 mag 202410,1310,309,5110,2210,2289.100
02 mag 202410,0010,509,509,759,75265.800
01 mag 202412,3112,3210,7010,9810,9820.800
30 apr 202412,1013,5011,5012,2912,2923.700
29 apr 202415,5616,2511,7412,8212,8224.100
26 apr 202416,0016,0015,1615,3615,3621.800
25 apr 202417,0017,2516,0816,0816,085.800
24 apr 202417,0017,5017,0017,5017,5011.000
23 apr 202417,2617,4316,8816,8816,8832.500
22 apr 202416,8017,5016,8017,5017,503.200
19 apr 202415,7817,3315,7717,3317,331.200
18 apr 202417,2517,5515,5117,1117,117.000
17 apr 202417,2118,0017,2117,2517,254.600
16 apr 202418,1518,9516,0016,2216,226.600
15 apr 202422,0022,0018,2019,5619,5630.500
12 apr 202421,0022,0021,0022,0022,005.000
11 apr 202416,9021,0016,9020,7520,7525.500
10 apr 202418,9019,5018,9019,4919,495.600
09 apr 202418,7319,2318,7318,7618,768.500
08 apr 202418,5018,7417,9517,9517,956.000
05 apr 202418,0018,4317,8518,4318,438.200
04 apr 202415,7018,0015,7018,0018,0031.300
03 apr 202414,0115,5314,0115,5315,5315.500
02 apr 202413,2514,0012,9514,0014,0016.500
01 apr 202410,7013,2510,6013,0013,0019.800
28 mar 202410,0510,509,5210,5010,5023.500
27 mar 20249,6010,149,5010,0510,057.100
26 mar 20249,509,509,509,509,503.300
25 mar 202410,2010,209,319,509,508.500
22 mar 20249,0010,198,0010,1910,1912.500
21 mar 20247,857,857,857,857,85100
20 mar 20247,497,507,387,507,50600
19 mar 20247,497,497,497,497,49100
18 mar 20247,257,257,257,257,25300
15 mar 20248,008,007,527,537,531.500
14 mar 20248,508,508,508,508,50100
13 mar 20248,498,858,228,858,851.500
12 mar 20248,508,508,508,508,50100
11 mar 20248,508,508,508,508,50-
08 mar 20248,568,568,508,508,50600
07 mar 20249,009,009,009,009,00100
06 mar 20247,989,507,809,009,004.400
05 mar 20248,5010,258,509,509,502.400
04 mar 20249,279,278,508,508,501.000
01 mar 20249,259,259,259,259,251.000
29 feb 20248,0010,008,009,259,25900
28 feb 20247,627,627,627,627,62-
27 feb 20247,357,627,357,627,62800
26 feb 20247,267,267,267,267,26200
23 feb 20247,247,267,247,267,26300
22 feb 20247,527,527,527,527,52-
21 feb 20247,527,527,527,527,52-
20 feb 20246,677,526,677,527,52400
16 feb 20247,567,977,567,977,971.000
15 feb 20247,507,507,507,507,50-
14 feb 20247,517,517,507,507,5010.000
13 feb 20247,557,557,557,557,55-
12 feb 20247,559,907,507,557,55900
09 feb 20249,509,709,509,709,70400
08 feb 20248,358,358,358,358,35-
07 feb 20248,358,358,358,358,35-
06 feb 20248,358,358,358,358,35100
05 feb 20248,508,758,508,508,50700
02 feb 20247,297,407,087,407,40300
01 feb 20247,137,137,137,137,13-
31 gen 20247,207,207,137,137,13500
30 gen 20247,347,347,347,347,34400
*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...