Italia markets open in 7 hours 13 minutes

TROOPS, Inc. (TROO)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0300+0,1700 (+9,14%)
Alla chiusura: 03:58PM EST
2,0800 +0,05 (+2,46%)
Dopo ore: 05:36PM EST
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 20221,83002,03001,75002,03002,030012.618
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
15 set 20221,50001,55001,35001,42001,420047.200
14 set 20221,57001,57001,40001,50001,500044.700
13 set 20221,69001,73001,56001,59001,590022.500
12 set 20221,78001,85001,73001,74001,740029.800
09 set 20221,82001,98001,82001,88001,88008.000
08 set 20221,80001,88001,80001,80001,80004.200
07 set 20221,86001,98001,82001,85001,85006.700
06 set 20221,99002,01001,94001,94001,94001.800
02 set 20222,32002,32002,01002,08002,08006.500
01 set 20221,85002,24001,77002,23002,230032.100
31 ago 20222,00002,00001,77001,77001,770018.400
30 ago 20222,07002,13001,98002,00002,00004.500
29 ago 20222,17002,20002,10002,11002,110014.200
26 ago 20222,12002,25002,12002,13002,13006.300
25 ago 20222,19002,22002,18002,19002,19002.000
24 ago 20222,15002,27002,12002,17002,17006.200
23 ago 20222,28002,29002,19002,21002,21004.100
22 ago 20222,30002,37002,12002,35002,35007.800
19 ago 20222,32002,44002,18002,37002,37003.900
18 ago 20222,26002,32002,20002,31002,31005.000
17 ago 20222,48002,48002,25002,25002,25005.400
16 ago 20222,28002,56002,27002,27002,270010.800
15 ago 20222,42002,49002,26002,37002,37007.000
12 ago 20222,43002,46002,25002,46002,46003.800
11 ago 20222,46002,56002,43002,43002,43003.500
10 ago 20222,42002,58002,24002,43002,430011.500
09 ago 20222,59002,59002,45002,50002,50007.000
08 ago 20222,51002,60002,44002,58002,58003.900
05 ago 20222,43002,54002,43002,53002,53003.900
04 ago 20222,56002,68002,42002,54002,540013.600
03 ago 20222,44002,60002,44002,59002,59008.300
02 ago 20222,52002,62002,42002,53002,530020.000
01 ago 20222,54002,66002,39002,41002,410032.000
29 lug 20222,48002,69002,42002,60002,600025.800
28 lug 20222,48002,52002,37002,51002,51006.200
27 lug 20222,35002,43002,31002,37002,37006.200
26 lug 20222,45002,49002,30002,41002,410020.400
25 lug 20222,48002,58002,32002,45002,450069.200
22 lug 20222,25003,00002,25002,58002,5800412.400
21 lug 20222,18002,25002,18002,24002,24003.000
20 lug 20222,12002,20002,10002,20002,200014.700
19 lug 20222,24002,24002,12002,13002,130021.800
18 lug 20222,25002,29002,17002,24002,24005.100
15 lug 20222,26002,26002,22002,26002,2600800
14 lug 20222,25002,25002,23002,23002,23002.300
13 lug 20222,28002,31002,14002,28002,280012.900
12 lug 20222,27002,30002,19002,21002,21002.000
*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...