Italia markets open in 7 hours 43 minutes

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7200+0,0300 (+1,12%)
Alla chiusura: 04:00PM EDT
2,7800 +0,06 (+2,21%)
Dopo ore: 06:58PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20222,81002,85002,70332,72002,72002.577.151
26 set 20222,63002,88002,61002,69002,69002.521.300
23 set 20222,75002,78602,59002,66002,66003.629.400
22 set 20222,92002,93002,77002,82002,82002.658.000
21 set 20222,96003,05002,86002,91002,91002.639.100
20 set 20223,02003,07002,94002,94002,94001.638.800
19 set 20223,00003,04502,94003,03003,03002.344.200
16 set 20223,20003,23003,04003,04003,04003.837.400
15 set 20223,19003,43003,17003,27003,27003.147.600
14 set 20223,06003,21003,00503,21003,21002.711.200
13 set 20223,05003,13002,99303,05003,05002.695.200
12 set 20223,15003,26003,02003,16003,16002.666.500
09 set 20223,11003,16003,06003,13003,13002.360.600
08 set 20223,02003,10002,95003,06003,06001.782.900
07 set 20222,92003,08002,87503,07003,07002.079.400
06 set 20223,00003,00002,86502,94002,94002.784.400
02 set 20223,15003,15002,96002,99002,99002.908.600
01 set 20223,06003,15002,99003,14003,14004.625.500
31 ago 20223,13003,20003,06003,13003,13002.268.200
30 ago 20223,20003,23003,03003,13003,13002.423.000
29 ago 20223,20003,34003,17003,19003,19002.032.500
26 ago 20223,46003,49003,24003,29003,29003.150.600
25 ago 20223,40003,60003,36003,48003,48004.345.400
24 ago 20223,26003,46003,23003,36003,36002.748.700
23 ago 20223,28003,33003,16003,20003,20002.518.600
22 ago 20223,30003,34503,19003,22003,22003.315.800
19 ago 20223,59003,63003,40003,43003,43003.291.300
18 ago 20223,86003,88003,68003,72003,72002.823.900
17 ago 20224,06004,06003,81003,82003,82004.250.000
16 ago 20224,22004,22003,97004,14004,14003.815.700
15 ago 20224,30004,44004,14004,18004,18004.386.900
12 ago 20223,98004,35003,88504,35004,35004.948.800
11 ago 20223,91004,16003,77003,93003,93005.566.700
10 ago 20223,67003,86003,53003,85003,85005.613.800
09 ago 20224,12004,15003,38003,39003,39008.200.600
08 ago 20224,56004,73004,41004,47004,47004.795.500
05 ago 20224,37004,47004,18004,28004,28004.412.900
04 ago 20224,02004,57004,02004,49004,49008.441.100
03 ago 20224,01004,09003,88004,06004,06007.409.100
02 ago 20223,46003,87003,39503,87003,87006.219.200
01 ago 20223,27003,50003,20003,50003,50006.178.600
29 lug 20223,16003,29003,09003,27003,27002.598.400
28 lug 20223,02003,23003,02003,21003,21003.038.500
27 lug 20222,92003,02002,82403,02003,02002.560.200
26 lug 20222,94002,95002,81002,84002,84002.959.600
25 lug 20223,16003,16002,93002,98002,98003.235.000
22 lug 20223,55003,56003,10003,12003,12004.629.800
21 lug 20223,64003,65003,46003,56003,56004.381.400
20 lug 20223,33503,84003,26003,63003,630020.237.400
19 lug 20223,02003,16002,98003,13003,13003.718.300
18 lug 20222,95003,06002,91002,95002,95003.137.900
15 lug 20222,87002,90002,73002,88002,88002.432.000
14 lug 20222,74002,86002,70002,85002,85002.161.000
13 lug 20222,67002,84502,65002,79002,79002.044.300
12 lug 20222,75002,87002,65002,75002,75003.590.200
11 lug 20222,90002,93002,72502,74002,74002.561.800
08 lug 20222,85002,99002,80002,91002,91002.350.600
07 lug 20222,79002,90702,77002,86002,86002.490.500
06 lug 20222,74002,86502,71002,76002,76003.380.700
05 lug 20222,55502,77002,45002,76002,76004.908.000
01 lug 20222,60002,68502,53002,60002,60002.591.700
30 giu 20222,57002,65002,51002,60002,60003.420.400
29 giu 20222,70002,72002,53002,60002,60005.735.300
28 giu 20222,93002,94502,71002,72002,72005.395.200
27 giu 20223,15003,21502,86002,92002,92005.778.400
24 giu 20223,18003,31503,07003,14003,14008.827.000
23 giu 20222,94003,20002,90203,17003,17005.197.900
22 giu 20222,86003,04002,83002,91002,91004.181.400
21 giu 20223,01003,06002,85002,89002,89004.069.600
17 giu 20222,84003,06002,81002,94002,94009.862.500
16 giu 20222,86002,89502,72002,81002,81003.734.100
15 giu 20222,75002,95002,69002,94002,94004.200.200
14 giu 20222,75002,84002,64002,70002,70003.859.900
13 giu 20222,68002,84002,64502,72002,72005.233.900
10 giu 20222,88002,99002,76002,79002,79003.536.500
09 giu 20223,06003,08002,89502,94002,94002.728.400
08 giu 20222,97003,22502,97003,09003,09004.580.000
07 giu 20222,88002,98002,78002,96002,96002.897.700
06 giu 20223,03003,06002,87002,94002,94004.274.800
03 giu 20223,10003,19002,91002,95002,95004.920.300
02 giu 20222,85003,23002,79003,23003,23005.709.500
01 giu 20223,10003,11002,78002,80002,80004.456.300
31 mag 20222,98003,10502,90003,09003,09004.883.000
27 mag 20222,79003,00002,77502,98002,98003.621.900
26 mag 20222,56002,78002,50002,72002,72002.960.200
25 mag 20222,50002,64002,48002,56002,56002.911.900
24 mag 20222,69002,71002,48002,51002,51003.965.000
23 mag 20222,75002,80002,63502,76002,76002.597.100
20 mag 20223,01003,05002,63502,78002,78004.494.300
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 20222,63002,83002,57002,82002,82005.568.200
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 20223,05003,05002,79002,83002,83006.330.900
05 mag 20223,24003,30002,99003,04003,04006.130.000
*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...