Italia markets closed

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7800-0,1600 (-5,44%)
Alla chiusura: 04:00PM EDT
2,7800 0,00 (0,00%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20223,01003,05002,63502,78002,78004.489.800
19 mag 20222,81003,05002,81002,94002,94003.919.100
18 mag 20222,91003,13902,85002,85002,85004.306.300
17 mag 20222,87002,99002,71502,97002,97005.459.300
16 mag 20222,79002,99002,66502,75002,75004.353.700
13 mag 20222,63002,83002,57002,82002,82005.559.000
12 mag 20222,19002,58002,11002,55002,55008.936.800
11 mag 20222,56002,70002,31102,32002,32006.272.500
10 mag 20222,69002,73002,46002,65002,65006.507.800
09 mag 20222,76002,76202,44002,54002,54007.404.700
06 mag 20223,05003,05002,79002,83002,83006.323.500
05 mag 20223,24003,30002,99003,04003,04006.130.000
04 mag 20223,21003,33003,03003,31003,31005.709.400
03 mag 20223,14003,28003,11503,19003,19003.746.000
02 mag 20223,02003,16002,95003,15003,15005.907.100
29 apr 20223,05003,25002,99003,01003,01004.270.500
28 apr 20223,05003,15102,87003,11003,11005.084.100
27 apr 20223,09003,22003,02003,02003,02005.080.200
26 apr 20223,32003,32003,01003,07003,07005.614.100
25 apr 20223,21003,39003,13503,32003,32005.113.900
22 apr 20223,21003,34003,17003,22003,22004.106.700
21 apr 20223,31003,47003,19003,24003,24004.139.800
20 apr 20223,52003,52003,23003,26003,26004.544.300
19 apr 20223,40003,55003,30003,47003,47005.130.000
18 apr 20223,56003,57003,28003,42003,42006.217.300
14 apr 20223,80003,80003,52003,57003,57005.729.600
13 apr 20223,73003,85003,63003,82003,82005.026.400
12 apr 20224,00004,06003,70003,75003,75005.684.300
11 apr 20223,84003,99603,71503,89003,89005.144.800
08 apr 20224,28004,29003,92003,95003,95005.896.700
07 apr 20224,48004,60004,04004,26004,26006.023.500
06 apr 20224,90004,95004,35004,44004,44007.028.600
05 apr 20225,34005,39005,01005,04005,04004.931.700
04 apr 20224,76005,37504,73505,34005,34007.120.200
01 apr 20225,00005,07504,57004,75004,75006.237.300
31 mar 20225,06005,09904,84005,00005,00004.782.300
30 mar 20224,95005,24004,84005,03005,03006.521.800
29 mar 20224,43004,98004,42004,96004,96006.139.100
28 mar 20224,33004,43004,22004,43004,43003.335.500
25 mar 20224,49004,49004,21204,33004,33003.715.300
24 mar 20224,50004,57004,29504,49004,49003.806.100
23 mar 20224,36504,66804,31004,44004,44004.175.600
22 mar 20224,28004,55004,26304,41004,41004.088.900
21 mar 20224,46004,49004,17004,26004,26004.914.600
18 mar 20224,13004,56504,12004,38004,380010.560.000
17 mar 20223,74004,25003,69004,19004,19007.995.600
16 mar 20223,40003,72503,35003,70003,70007.714.500
15 mar 20223,05003,23002,98003,23003,23004.032.800
14 mar 20223,35003,36002,99003,04003,04005.395.000
11 mar 20223,89004,13003,33003,41003,41009.788.100
10 mar 20223,70003,89003,60003,85003,85004.833.200
09 mar 20223,89003,94003,73003,81003,81006.090.500
08 mar 20223,64003,99003,42003,83003,83007.313.300
07 mar 20223,66003,91003,62003,63003,63004.589.500
04 mar 20223,70003,88003,64003,68003,68005.333.800
03 mar 20223,85003,98503,67503,74003,74006.670.900
02 mar 20223,69003,83003,50003,79003,79009.192.200
01 mar 20223,07003,77503,06003,74003,740015.067.500
28 feb 20223,05003,22002,99003,13003,13006.704.800
25 feb 20223,03003,09802,87003,04003,04004.335.600
24 feb 20222,58003,02002,58003,02003,02006.652.100
23 feb 20223,07003,11002,82002,83002,83005.019.200
22 feb 20223,08003,21002,98003,03003,03003.960.700
18 feb 20223,29003,31503,12503,15003,15003.266.900
17 feb 20223,49003,58003,26003,32003,32003.861.500
16 feb 20223,46003,53003,36503,51003,51003.686.900
15 feb 20223,29003,56003,26003,48003,48005.494.900
14 feb 20223,20003,35003,16003,19003,19003.330.800
11 feb 20223,39003,48903,20003,23003,23004.081.700
10 feb 20223,41903,61003,34003,40003,40004.644.200
09 feb 20223,37003,53003,30003,51003,51005.715.000
08 feb 20223,16003,33003,10503,29003,29005.875.800
07 feb 20223,23003,37803,10003,15003,15004.541.200
04 feb 20223,05003,20002,93003,18003,18007.156.500
03 feb 20223,10003,24003,00003,01003,01005.361.100
02 feb 20223,52003,52003,12003,17003,170010.761.400
01 feb 20223,39003,52903,21003,50003,50007.683.000
31 gen 20222,95003,53002,94003,38003,380010.158.800
28 gen 20222,89002,95002,79002,90002,90005.637.000
27 gen 20223,26003,26502,85002,88002,88008.642.500
26 gen 20223,17003,56003,16003,17003,170010.700.300
25 gen 20223,04003,17002,95003,06003,06004.268.700
24 gen 20222,92003,13002,70003,12503,125011.636.200
21 gen 20223,28003,33503,10003,10003,10008.769.600
20 gen 20223,54003,68503,33003,34003,34007.101.700
19 gen 20223,70003,72003,52003,52003,52004.924.500
18 gen 20223,79003,87903,65503,66003,66005.195.700
14 gen 20223,92603,97503,76003,90003,90004.688.700
13 gen 20224,05004,10003,93003,93003,93003.590.300
12 gen 20224,10004,12003,95004,01004,01004.292.300
11 gen 20223,98004,14003,88004,04004,04004.017.800
10 gen 20224,06004,06003,90004,00004,00004.275.600
07 gen 20224,09004,27004,04004,11004,11004.040.400
06 gen 20224,06004,17003,91004,10004,10005.520.400
05 gen 20224,45004,47004,08004,10004,10007.107.400
04 gen 20224,50004,57004,37104,49004,49005.087.100
03 gen 20224,45004,56004,40004,50004,50008.097.300
31 dic 20214,55004,64504,33004,36004,36006.588.100
30 dic 20214,39004,78004,36004,54004,54009.250.500
29 dic 20214,69004,75004,38004,40004,40008.503.700
*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...