Italia markets close in 4 hours 20 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,2319+0,0156 (+7,21%)
Alla chiusura: 04:00PM EDT
0,2350 +0,00 (+1,34%)
Preborsa: 08:09AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,21800,23500,21100,23200,232026.369.700
26 mar 20240,21000,22000,20500,21600,216021.779.700
25 mar 20240,21300,21300,20100,21000,210012.810.200
22 mar 20240,22600,22800,20100,21000,210021.005.600
21 mar 20240,23900,24000,22100,22200,222013.786.300
20 mar 20240,24500,24800,22500,23500,235018.473.300
19 mar 20240,25300,25500,23500,24500,245012.777.700
18 mar 20240,27200,27400,24000,24900,249014.728.400
15 mar 20240,25600,27500,25000,26600,266014.998.100
14 mar 20240,26700,27000,25200,25200,25205.990.400
13 mar 20240,27600,29000,26500,26900,26907.016.700
12 mar 20240,27500,28800,25000,27600,276016.040.500
11 mar 20240,31000,34200,30700,31600,316010.486.700
08 mar 20240,30500,31700,30500,31000,31007.379.700
07 mar 20240,30800,32000,29400,30500,30504.244.500
06 mar 20240,30000,31400,29300,30300,30304.159.000
05 mar 20240,31000,31100,29000,29400,29405.193.100
04 mar 20240,33700,34000,30500,31200,31207.565.600
01 mar 20240,33900,34500,32500,33700,33705.842.500
29 feb 20240,33400,35000,32000,33500,33506.342.000
28 feb 20240,33600,35600,33200,33500,33509.039.200
27 feb 20240,32200,34300,31700,33500,33507.227.600
26 feb 20240,30000,34400,30000,31200,312011.803.800
23 feb 20240,29000,30200,28000,28700,28707.730.600
22 feb 20240,33000,33800,28000,28500,28509.326.200
21 feb 20240,37500,40900,30500,31700,317021.910.300
20 feb 20240,31100,38000,30700,36000,360029.930.100
16 feb 20240,27600,30400,27100,29400,294012.498.600
15 feb 20240,24800,27500,24500,27200,272010.440.300
14 feb 20240,23500,24200,23000,24200,24205.821.300
13 feb 20240,24100,24900,22700,23200,23209.048.600
12 feb 20240,24800,25800,24500,25600,25606.426.800
09 feb 20240,24500,24900,23800,24700,24706.487.300
08 feb 20240,24200,24600,23000,24000,24007.466.300
07 feb 20240,25900,25900,24100,24400,24406.738.500
06 feb 20240,25100,26400,25000,26400,26405.436.500
05 feb 20240,26000,26500,24200,26000,26005.541.500
02 feb 20240,26400,27000,25300,26200,26204.047.800
01 feb 20240,27000,27900,26000,26700,26704.623.200
31 gen 20240,28000,28600,26400,26500,26507.343.600
30 gen 20240,29500,29800,28200,28300,28303.955.800
29 gen 20240,28800,29500,28100,29400,29404.446.700
26 gen 20240,28600,29400,28200,28300,28302.827.800
25 gen 20240,28900,29500,28000,28600,28602.784.200
24 gen 20240,30500,31200,28100,28500,28505.097.900
23 gen 20240,31500,32000,29700,30400,30403.767.100
22 gen 20240,29000,31300,28400,31000,31005.247.200
19 gen 20240,30000,30000,27300,28200,28206.708.400
18 gen 20240,32000,32000,29000,29800,29807.515.400
17 gen 20240,31000,31800,30700,31800,31804.308.200
16 gen 20240,32000,32000,31000,31300,31303.489.400
12 gen 20240,32000,32900,31300,32000,32004.493.800
11 gen 20240,32000,32700,30600,32100,32106.179.500
10 gen 20240,34000,34100,31100,31500,31509.665.700
09 gen 20240,36000,36100,33800,33900,339010.606.600
08 gen 20240,35500,36300,35200,35900,35905.179.000
05 gen 20240,36000,36500,35100,35100,35105.724.000
04 gen 20240,35300,36300,35100,35900,35904.663.700
03 gen 20240,36000,36500,35100,35300,35306.812.300
02 gen 20240,36000,38000,35500,36100,36108.817.400
29 dic 20230,37000,37400,34900,36000,360013.091.800
28 dic 20230,37000,38900,36900,37000,370010.361.800
27 dic 20230,38000,38100,36900,37700,37707.504.000
26 dic 20230,37500,38000,36900,37800,37806.744.800
22 dic 20230,37500,38900,36500,37000,37009.132.700
21 dic 20230,37000,38100,35800,37500,375011.376.000
20 dic 20230,35900,39000,35500,37000,370027.448.900
19 dic 20230,37000,37000,34500,35000,350014.310.500
18 dic 20230,37000,37700,36000,36000,36006.175.400
15 dic 20230,38500,39000,35500,36000,360022.007.900
14 dic 20230,39500,41400,38000,38000,380012.023.500
13 dic 20230,37000,39300,35700,38900,38906.247.200
12 dic 20230,38900,39800,36000,37000,37006.686.400
11 dic 20230,40800,41200,38100,39100,39104.411.700
08 dic 20230,40100,41500,39600,41200,41203.888.100
07 dic 20230,42000,42000,40000,40400,40403.965.100
06 dic 20230,40900,43900,40500,41100,41106.872.400
05 dic 20230,40500,41100,39100,40800,40803.720.200
04 dic 20230,39000,41600,38500,41000,41005.737.500
01 dic 20230,37700,39700,36400,39200,39205.045.300
30 nov 20230,39500,41500,36300,37200,37207.503.100
29 nov 20230,39000,43000,39000,39400,39406.943.700
28 nov 20230,36400,39400,36000,38100,38106.500.300
27 nov 20230,37500,37500,36000,36300,36305.227.400
24 nov 20230,37200,38500,37000,37300,37303.024.400
22 nov 20230,36400,37500,36000,37300,37303.696.200
21 nov 20230,37800,38000,35500,36400,36405.412.400
20 nov 20230,38200,39800,37700,38000,38005.054.100
17 nov 20230,38100,38900,36800,37400,37404.635.100
16 nov 20230,41400,41400,37000,38100,38107.687.000
15 nov 20230,39500,42400,39500,41000,41005.805.100
14 nov 20230,39500,40000,35500,40000,40008.849.600
13 nov 20230,38500,40700,37000,40000,40005.651.600
10 nov 20230,38000,38900,35600,38200,38205.407.900
09 nov 20230,40700,41000,37500,37800,37808.304.300
08 nov 20230,45000,45000,40200,40200,40205.173.200
07 nov 20230,41800,43400,40500,43300,43302.860.600
06 nov 20230,44000,44600,41000,41400,41405.877.000
03 nov 20230,41700,44500,41000,42700,42709.186.300
02 nov 20230,42000,43000,40400,41300,41305.244.300
*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...