Italia markets open in 2 hours 54 minutes

TROOPS, Inc. (TROO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,1900+0,1800 (+5,98%)
Alla chiusura: 03:58PM EST
3,1900 0,00 (0,00%)
Dopo ore: 06:55PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20233,14003,20003,10003,19003,19005.000
07 feb 20233,23003,23002,87003,01003,010013.800
06 feb 20233,58003,58003,26003,36003,36007.400
03 feb 20233,40003,57003,06003,57003,57009.600
02 feb 20233,58003,97003,46003,51003,510015.700
01 feb 20233,35003,68003,02003,67003,670040.400
31 gen 20232,48003,50002,48003,29003,290072.700
30 gen 20233,05003,06002,63002,63002,63009.800
27 gen 20232,81003,03002,62003,03003,03009.000
26 gen 20233,06003,11002,85002,85002,85006.600
25 gen 20232,81003,36002,57003,15003,150070.200
24 gen 20232,58002,90002,58002,89002,890031.300
23 gen 20232,35002,55002,35002,55002,55003.500
20 gen 20232,36002,50002,29002,49002,49006.900
19 gen 20232,22002,43002,17002,34002,34005.300
18 gen 20232,49002,49002,27002,37002,37004.300
17 gen 20232,38002,51002,22002,45002,45005.000
13 gen 20232,49002,60002,36002,40002,400011.300
12 gen 20232,40002,40002,12002,36002,36008.600
11 gen 20232,13002,58002,06002,25002,250092.200
10 gen 20231,95001,98001,92001,92001,92004.000
09 gen 20231,99002,15001,94001,99001,99008.300
06 gen 20232,15002,17002,15002,17002,1700600
05 gen 20232,01002,17001,97002,17002,17005.600
04 gen 20231,99002,15001,99002,15002,15005.700
03 gen 20232,18002,25002,00002,14002,14004.600
30 dic 20222,32002,32001,91002,18002,180020.300
29 dic 20222,06002,27001,97002,07002,07006.100
28 dic 20221,93002,27001,93002,13002,13005.300
27 dic 20222,13002,16002,01002,09002,09005.300
23 dic 20221,93002,18001,93002,13002,13005.600
22 dic 20222,45002,45002,08002,08002,080015.700
21 dic 20222,37002,43001,99002,43002,43005.300
20 dic 20222,05002,25002,04002,25002,250011.300
19 dic 20222,05002,05001,91002,02002,02001.700
16 dic 20222,04002,10002,04002,10002,10002.400
15 dic 20222,05002,17001,90002,17002,17001.700
14 dic 20221,93002,17001,93002,17002,17003.700
13 dic 20222,04002,14001,99002,14002,14007.400
12 dic 20221,97002,11001,88002,00002,000013.000
09 dic 20222,04002,11001,80002,08002,080010.200
08 dic 20222,00002,10001,91002,10002,10004.300
07 dic 20221,90002,11001,80002,11002,11002.000
06 dic 20222,12002,14002,10002,13002,13001.700
05 dic 20221,90002,15001,90002,15002,15006.700
02 dic 20222,02002,02001,93001,93001,93001.000
01 dic 20221,97002,16001,97002,03002,03002.900
30 nov 20221,83002,03001,75002,03002,030015.200
29 nov 20221,75001,86001,75001,86001,86001.700
28 nov 20221,65001,93001,65001,80001,80001.400
25 nov 20221,76001,80001,76001,80001,80002.000
23 nov 20221,66001,80001,66001,79001,79003.100
22 nov 20221,77001,80001,53001,70001,70005.900
21 nov 20221,73001,99001,60001,73001,730077.300
18 nov 20221,68001,86001,68001,75001,75007.000
17 nov 20221,98002,08001,74001,74001,740021.700
16 nov 20221,80002,05001,76002,05002,050081.800
15 nov 20221,79001,88001,79001,79001,79001.900
14 nov 20221,93001,93001,70001,79001,79006.500
11 nov 20221,84001,92001,79001,89001,89005.100
10 nov 20221,93001,97001,78001,84001,84003.700
09 nov 20221,86002,03001,86001,96001,96004.300
08 nov 20221,91002,03001,80002,03002,03002.600
07 nov 20221,92002,06001,80002,00002,000033.300
04 nov 20222,00002,00001,87001,97001,97004.900
03 nov 20221,88002,03001,66001,87001,870012.000
02 nov 20221,79001,84001,70001,78001,78003.000
01 nov 20221,84001,90001,65001,88001,880011.800
31 ott 20222,00002,05001,76001,90001,900049.000
28 ott 20221,90002,24001,89001,97001,970036.700
27 ott 20221,69001,90001,69001,86001,860011.300
26 ott 20221,52001,69001,52001,68001,680031.900
25 ott 20221,52001,60001,49001,60001,600011.600
24 ott 20221,59001,63001,42001,42001,420016.000
21 ott 20221,55001,69001,52001,63001,630024.000
20 ott 20221,48001,59001,48001,55001,550017.000
19 ott 20221,41001,56001,41001,48001,48008.100
18 ott 20221,40001,59001,38001,56001,560016.700
17 ott 20221,28001,42001,28001,38001,380014.800
14 ott 20221,29001,32001,24001,25001,25003.300
13 ott 20221,24001,34001,00001,33001,330019.900
12 ott 20221,20001,28001,20001,28001,28007.900
11 ott 20221,12001,25001,07001,23001,230021.700
10 ott 20221,20001,21001,10001,12001,120013.600
07 ott 20221,18001,26001,13001,20001,200046.400
06 ott 20221,00001,24001,00001,13001,1300111.600
05 ott 20220,98001,10000,98001,00001,000013.100
04 ott 20221,01001,10000,98000,98000,980016.900
03 ott 20221,16001,21001,01001,01001,010023.000
30 set 20221,12001,14001,07001,07001,07003.400
29 set 20221,03001,26001,03001,15001,150029.100
28 set 20221,09001,09001,06001,07001,070011.300
27 set 20221,09001,09001,06001,06001,06006.200
26 set 20221,08001,08001,05001,07001,070013.800
23 set 20221,07001,07001,01001,06001,060012.700
22 set 20221,11001,11001,05001,09001,090084.200
21 set 20221,17001,22001,12001,13001,130034.000
20 set 20221,31001,32001,03001,11001,110069.700
19 set 20221,26001,32001,25001,25001,250021.300
16 set 20221,37001,40001,25001,25001,250087.800
*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...