Italia Markets open in 2 hrs 30 mins

TROOPS, Inc. (TROO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,4900+0,2400 (+7,38%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 2023------
30 mar 20233,12003,50003,12003,49003,490010.300
29 mar 20233,40003,43003,12003,25003,25004.800
28 mar 20233,42003,50003,15003,42003,42002.200
27 mar 20233,15003,48003,12003,48003,48004.500
24 mar 20233,40003,40003,15003,39003,39001.700
23 mar 20233,32003,53003,10003,40003,40005.300
22 mar 20233,31003,47003,24003,39003,39002.700
21 mar 20233,07003,54003,07003,44003,44009.600
20 mar 20233,35003,41003,29003,39003,39002.600
17 mar 20233,14003,41003,10003,37003,370010.100
16 mar 20232,84003,15002,79003,09003,090030.100
15 mar 20232,87002,96002,85002,96002,96003.000
14 mar 20233,04003,04002,84002,90002,90001.700
13 mar 20232,83002,93002,79002,83002,83005.500
10 mar 20232,83002,93002,83002,89002,89003.500
09 mar 20232,90002,90002,80002,90002,90002.400
08 mar 20232,80003,01002,80002,90002,90003.800
07 mar 20232,95002,98002,83002,83002,83003.700
06 mar 20232,84002,94002,81002,93002,93004.000
03 mar 20233,02003,10002,91003,01003,01006.200
02 mar 20232,81003,18002,80003,14003,14005.200
01 mar 20233,00003,26002,80002,92002,920010.600
28 feb 20233,12003,21002,91003,21003,21003.500
27 feb 20233,17003,33003,00003,17003,170011.200
24 feb 20233,50003,52003,09003,33003,330012.600
23 feb 20233,89003,99003,50003,65003,650060.600
22 feb 20232,92003,91002,90003,75003,7500146.600
21 feb 20232,96003,05002,92002,92002,92003.000
17 feb 20232,94003,07002,80003,05003,050022.900
16 feb 20233,13003,13002,94003,05003,05003.800
15 feb 20232,99003,14002,94003,12003,12002.600
14 feb 20233,12003,12002,98003,10003,10004.900
13 feb 20233,11003,12003,10003,12003,12004.900
10 feb 20232,96003,12002,94003,12003,12001.900
09 feb 20233,07003,28002,96003,09003,090011.400
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
*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...