Italia markets open in 2 hours 2 minutes

Verra Mobility Corporation (VRRM)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,20-0,19 (-0,69%)
Alla chiusura: 04:00PM EDT
27,20 0,00 (0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202427,5427,7327,0127,2027,206.993.500
27 giu 202427,7027,8927,2627,3927,391.168.100
26 giu 202427,2127,5226,9827,4827,48962.000
25 giu 202427,3927,6626,9927,3827,381.036.000
24 giu 202427,1327,4526,7927,3927,39838.800
21 giu 202426,9227,3326,6727,1327,133.028.400
20 giu 202426,5626,8026,4426,8026,80706.800
18 giu 202426,3626,9426,0626,6226,621.079.000
17 giu 202425,5826,2625,5226,2526,25551.800
14 giu 202425,4025,8525,1425,5825,58651.200
13 giu 202426,4926,5425,8325,8525,85633.000
12 giu 202426,1626,6326,1526,4926,49734.400
11 giu 202425,8525,8725,4825,7325,73796.700
10 giu 202426,1526,2725,5625,9825,981.231.600
07 giu 202425,8626,0825,7125,8225,82766.300
06 giu 202426,0826,1325,6326,0126,01969.300
05 giu 202425,8526,4425,6826,0526,051.436.100
04 giu 202426,3326,4525,6725,7925,791.265.900
03 giu 202426,7926,9926,2626,4726,47619.100
31 mag 202426,6326,8726,3426,6426,641.004.400
30 mag 202426,6426,9926,1826,6326,63715.100
29 mag 202426,5026,7626,3226,4826,48656.000
28 mag 202427,1927,2326,5726,7926,791.095.900
24 mag 202427,0927,2026,6927,1427,141.083.500
23 mag 202427,4127,4226,8026,9526,95776.500
22 mag 202427,1127,4026,9627,3027,30763.300
21 mag 202427,9828,4527,2627,2927,291.008.800
20 mag 202427,3728,0827,3528,0728,07994.800
17 mag 202427,6027,7327,0927,3327,33704.500
16 mag 202427,3227,8027,1627,7127,71627.600
15 mag 202427,7127,7927,2627,3727,371.032.500
14 mag 202427,3027,5627,0327,5527,55545.100
13 mag 202426,9927,0926,7327,0827,08855.400
10 mag 202427,0527,2226,8626,9126,91744.800
09 mag 202426,9027,0126,5726,9926,991.070.700
08 mag 202426,5126,8926,2526,8726,871.059.000
07 mag 202426,4626,8126,3026,5126,511.139.100
06 mag 202426,1126,7725,9226,5626,561.212.600
03 mag 202425,8025,9824,6125,9325,931.280.700
02 mag 202423,9524,1023,7224,0924,09980.300
01 mag 202423,6524,2723,4523,7023,70844.200
30 apr 202424,2324,3223,5023,5823,581.011.700
29 apr 202424,3624,5524,1224,3524,35876.600
26 apr 202424,2624,4523,8324,2324,23826.500
25 apr 202424,0724,3823,9524,2624,26942.500
24 apr 202424,2924,4924,1424,2824,28646.000
23 apr 202423,9224,5023,7524,4124,41687.600
22 apr 202423,6524,0623,5123,8823,881.058.300
19 apr 202423,3423,6523,3023,4923,49858.300
18 apr 202423,7223,8323,3023,4423,44730.500
17 apr 202424,1824,2523,7023,7223,72574.000
16 apr 202424,1224,3623,9424,0824,08580.000
15 apr 202424,5124,9824,0024,1724,17634.000
12 apr 202424,6024,6424,2924,4124,41721.900
11 apr 202424,8024,9124,5824,6624,66567.300
10 apr 202424,5824,8324,2324,6824,68823.100
09 apr 202424,8325,1324,6025,0525,05750.700
08 apr 202424,5024,8824,5024,7724,77643.500
05 apr 202424,3724,5924,2324,4524,451.353.400
04 apr 202424,4824,9024,2324,4224,421.326.300
03 apr 202424,5324,8624,2724,2824,28834.800
02 apr 202424,2524,8424,1224,7724,771.229.500
01 apr 202425,0525,1724,3124,4824,48972.900
28 mar 202425,3125,5224,8124,9724,971.178.400
27 mar 202425,0625,1724,3625,1625,16862.400
26 mar 202425,0525,5724,7924,7924,79848.500
25 mar 202424,8225,1724,6824,9624,961.124.900
22 mar 202424,7625,1324,5924,7624,761.059.500
21 mar 202424,3024,8124,1524,7724,771.017.400
20 mar 202424,1424,2323,8424,2124,21686.900
19 mar 202423,6924,1223,5424,1124,11704.600
18 mar 202423,5624,1423,5123,7723,77968.400
15 mar 202423,1823,6823,1523,5823,582.539.400
14 mar 202423,3223,4923,0723,3323,331.046.700
13 mar 202423,0323,4123,0223,3523,351.003.800
12 mar 202422,4823,0922,4723,0523,05900.200
11 mar 202422,4522,6122,3622,5422,54824.300
08 mar 202422,5022,9222,1322,6222,62880.400
07 mar 202421,7622,4221,7422,3522,35906.000
06 mar 202421,6922,0121,4821,7321,731.124.700
05 mar 202421,9722,0621,2921,6021,601.371.400
04 mar 202422,9223,3122,0722,1622,161.506.100
01 mar 202420,8623,1920,2622,8822,883.092.200
29 feb 202421,8721,9021,4521,6221,621.223.800
28 feb 202421,4421,7021,4021,5621,56929.100
27 feb 202421,7421,9321,3221,5521,551.087.100
26 feb 202421,9322,1821,6721,7021,70918.400
23 feb 202421,5922,1021,4122,0322,03818.000
22 feb 202421,8622,0021,5821,6521,651.237.600
21 feb 202422,3522,3821,5821,7921,79967.000
20 feb 202422,1522,4422,0122,3522,35846.800
16 feb 202422,5222,7122,2222,4022,40945.900
15 feb 202422,2222,6122,1422,5822,581.163.700
14 feb 202422,2822,3322,0722,2122,211.060.000
13 feb 202422,5422,9022,0322,0722,071.092.600
12 feb 202422,8423,1722,7923,0823,08889.100
09 feb 202422,4022,8422,4022,8422,841.232.100
08 feb 202422,1122,4721,8222,4022,401.031.200
07 feb 202422,0722,3321,6922,1922,191.052.200
06 feb 202422,0922,2821,5021,9421,941.469.500
*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...