Italia markets closed

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,40-0,92 (-6,91%)
Alla chiusura: 04:00PM EDT
12,61 +0,21 (+1,69%)
Dopo ore: 07:31PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,5213,6212,3512,4012,4029.100
09 mag 202412,5713,7012,2213,3213,3260.300
08 mag 202412,8213,7912,0412,6412,6452.600
07 mag 202415,0015,0913,0613,0613,06124.300
06 mag 202413,6316,8212,8115,3915,39266.100
03 mag 202412,5913,4712,5912,8412,8428.800
02 mag 202412,3513,8812,2812,4912,49165.500
01 mag 202411,5211,7511,1411,4811,4838.500
30 apr 202411,2011,4411,1611,1711,1715.200
29 apr 202411,4512,1311,2311,5911,5914.300
26 apr 202411,5812,1411,3311,4111,4117.800
25 apr 202411,4412,3811,0111,4811,4817.400
24 apr 202411,6112,2411,4911,6811,6813.900
23 apr 202411,0312,4311,0211,6311,6350.300
22 apr 202411,3311,3610,5511,0311,0327.300
19 apr 202410,9711,3610,6411,3611,3630.700
18 apr 202411,2511,5010,9210,9410,9416.700
17 apr 202410,8711,2310,7211,0711,0715.900
16 apr 202411,0011,1810,4310,8610,8636.700
15 apr 202412,0012,0011,0011,0411,0432.800
12 apr 202412,0212,3011,5711,8411,8430.700
11 apr 202412,1012,3111,6012,0612,0626.800
10 apr 202412,3412,8711,7612,1412,1441.400
09 apr 202412,7113,4012,5312,9812,9836.300
08 apr 202412,3512,9012,0612,6112,6146.800
05 apr 202411,3812,4311,3312,1112,1143.700
04 apr 202411,6212,2511,2711,4611,4649.300
03 apr 202412,2612,4511,1511,4011,4056.000
02 apr 202413,0013,0512,1212,3412,3432.500
01 apr 202413,3613,4812,6612,9912,9942.100
28 mar 202413,2613,9013,1313,4313,4350.000
27 mar 202412,9013,2412,3113,1713,1756.900
26 mar 202413,1613,5512,4612,8512,8561.300
25 mar 202413,5414,5012,8112,9612,9698.600
22 mar 202413,7013,8512,2013,0513,0577.400
21 mar 202411,1813,9711,1013,7213,72324.900
20 mar 202410,7311,1910,0111,1111,1196.500
19 mar 202411,1211,3610,1610,3010,30121.100
18 mar 202413,0013,0010,8511,3011,30216.400
15 mar 202415,8616,5012,6313,0013,00596.400
14 mar 202415,2019,2114,0015,0115,011.275.500
13 mar 202411,2122,2210,8417,4917,494.253.500
12 mar 202413,5113,5111,3511,3711,3796.900
11 mar 202412,7913,6612,2513,1013,1071.600
08 mar 202412,9214,4012,2312,5412,54103.700
07 mar 202411,9813,2911,8012,7412,7481.900
06 mar 202410,9711,7510,9711,5011,5037.200
05 mar 202411,0611,6810,7710,9510,9565.800
04 mar 202411,7111,8910,3410,5410,54114.900
01 mar 202411,9512,7511,8211,9711,9775.500
29 feb 202412,0112,3111,6811,7011,7028.800
28 feb 202412,5113,0511,8211,9611,9665.200
27 feb 202413,8714,6711,8912,7812,78227.700
26 feb 20249,9514,109,8613,5813,58293.000
23 feb 20249,0112,259,019,959,95494.900
22 feb 20249,9510,008,118,378,37149.500
21 feb 202410,0210,559,859,859,8551.500
20 feb 202410,5510,559,8610,2710,27103.100
16 feb 202412,2012,9510,4610,5110,51110.800
15 feb 202414,0614,3212,7713,0013,0098.800
14 feb 202415,2015,2013,3114,5414,5497.900
14 feb 20241:80 Frazionamento azionario
13 feb 202416,8016,8015,2015,2815,2835.843
12 feb 202416,0017,6015,9217,0417,0435.391
09 feb 202415,8416,8015,8416,1616,1617.833
08 feb 202416,2416,4815,6815,9215,9218.566
07 feb 202416,8816,8815,6816,1616,1618.438
06 feb 202415,8417,8415,3616,7216,7237.725
05 feb 202417,6017,6015,1215,6815,6839.343
02 feb 202416,8019,2016,8017,4417,4425.536
01 feb 202419,2019,8418,4819,3619,3620.420
31 gen 202418,8820,5618,6419,6819,6850.455
30 gen 202418,9619,6017,6818,5618,5638.980
29 gen 202419,9220,6418,7219,0419,0445.611
26 gen 202420,0021,6019,2019,5219,5239.408
25 gen 202420,8022,0020,0020,8820,8841.553
24 gen 202423,2024,3220,0020,8020,80116.501
23 gen 202422,8826,6421,6824,3224,32258.351
22 gen 202436,2443,2035,2042,2442,24118.600
19 gen 202434,4037,6032,9635,1235,1220.846
18 gen 202435,3636,8033,7634,6434,6410.488
17 gen 202432,8036,0030,4035,2035,2030.648
16 gen 202436,1636,4033,6033,7633,7618.560
12 gen 202438,5639,2034,0034,8834,8831.845
11 gen 202440,5641,5237,0438,5638,5630.080
10 gen 202442,6443,2040,0840,4040,4014.901
09 gen 202441,6043,7639,6043,1243,1226.421
08 gen 202440,4844,0040,4042,3242,3226.749
05 gen 202445,2845,6840,2440,9640,9639.419
04 gen 202445,6847,6844,8044,8044,8025.276
03 gen 202448,5648,7245,6046,2446,2430.373
02 gen 202448,0050,6447,2048,9648,9615.375
29 dic 202350,0850,1647,2048,2448,2431.205
28 dic 202348,1649,9248,0049,2049,2030.210
27 dic 202351,2052,0048,8049,6049,6042.349
26 dic 202354,8055,2046,4050,0850,08112.320
22 dic 202359,0462,4056,8058,8858,8827.519
21 dic 202359,7660,8056,1660,0060,0018.113
20 dic 202362,4066,8856,2457,1257,1247.909
19 dic 202367,2076,9660,8061,6061,6076.766
*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...