Italia markets closed

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,33-0,43 (-7,47%)
Alla chiusura: 04:00PM EDT
5,50 +0,17 (+3,19%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20245,735,825,315,335,3392.976
02 mag 20245,305,895,225,765,76150.400
01 mag 20245,455,475,215,215,2148.000
30 apr 20245,655,705,455,455,4538.200
29 apr 20245,695,825,655,685,6859.700
26 apr 20245,675,705,535,695,6948.000
25 apr 20245,565,685,565,655,6520.400
24 apr 20245,865,865,575,625,6240.600
23 apr 20245,805,955,765,855,8551.000
22 apr 20245,966,025,625,835,8339.400
19 apr 20245,605,745,595,745,7418.600
18 apr 20245,705,755,625,685,6839.800
17 apr 20245,675,805,675,725,7238.200
16 apr 20245,805,895,635,705,7058.500
15 apr 20245,855,865,705,795,7937.200
12 apr 20245,956,115,765,865,8674.600
11 apr 20246,056,055,765,895,8961.000
10 apr 20246,116,235,976,056,0530.700
09 apr 20246,286,356,156,216,217.900
08 apr 20246,156,506,096,216,2134.900
05 apr 20246,256,296,056,176,1735.100
04 apr 20246,606,696,256,266,2677.100
03 apr 20246,636,686,536,646,6453.500
02 apr 20246,666,666,396,656,6540.100
01 apr 20246,746,746,506,616,6142.500
28 mar 20246,856,896,496,746,7499.800
27 mar 20246,937,146,716,806,8070.700
26 mar 20246,067,246,066,826,82256.900
25 mar 20246,307,416,307,247,24362.900
22 mar 20246,066,506,006,306,3048.100
21 mar 20246,106,165,996,066,0629.900
20 mar 20246,066,146,026,076,0730.200
19 mar 20245,926,045,916,026,0227.600
18 mar 20246,006,005,905,985,9818.600
15 mar 20246,006,115,955,975,9724.100
14 mar 20246,196,216,006,046,0448.800
13 mar 20246,386,436,146,256,2549.300
12 mar 20246,686,686,416,426,4282.300
11 mar 20245,926,655,806,656,65191.600
08 mar 20245,595,725,505,565,5630.100
07 mar 20245,825,825,435,575,5788.600
06 mar 20245,715,875,685,705,7033.600
05 mar 20245,725,845,655,705,7028.700
04 mar 20246,116,225,735,735,7349.900
01 mar 20246,226,356,166,226,2241.200
29 feb 20246,236,446,166,206,2027.800
28 feb 20246,636,696,166,246,2440.200
27 feb 20246,286,856,266,626,62112.500
26 feb 20245,776,265,776,256,2583.700
23 feb 20245,975,975,765,765,7620.100
22 feb 20245,875,975,775,975,9725.900
21 feb 20245,745,925,745,865,8632.500
20 feb 20245,795,805,705,805,8036.100
16 feb 20245,785,845,665,795,7925.500
15 feb 20245,805,835,665,755,7520.600
14 feb 20245,745,805,605,805,8024.100
13 feb 20245,705,785,595,655,6519.900
12 feb 20245,555,875,555,805,8029.200
09 feb 20245,965,985,805,855,8514.700
08 feb 20245,645,985,645,955,9522.100
07 feb 20245,795,805,665,705,7029.500
06 feb 20245,795,795,715,765,7627.600
05 feb 20245,935,935,765,765,7632.900
02 feb 20246,026,065,935,975,9735.400
01 feb 20246,376,506,016,026,0242.800
31 gen 20246,436,516,276,316,3123.900
30 gen 20246,586,586,356,396,3928.100
29 gen 20246,256,696,226,586,5897.200
26 gen 20245,666,185,566,016,01139.400
25 gen 20245,595,655,525,575,5717.300
24 gen 20245,825,855,515,625,6251.800
23 gen 20245,775,885,675,755,759.600
22 gen 20245,935,975,755,755,7534.600
19 gen 20245,725,995,635,835,8354.500
18 gen 20245,885,885,705,785,7844.100
17 gen 20245,816,015,755,805,8020.900
16 gen 20246,086,155,905,905,9043.900
12 gen 20246,266,266,006,006,0021.500
11 gen 20246,216,215,956,106,1036.400
10 gen 20246,466,466,116,136,1336.000
09 gen 20246,346,466,306,406,4016.100
08 gen 20246,326,406,316,396,3912.600
05 gen 20246,076,336,076,306,3018.300
04 gen 20246,416,416,066,226,2238.700
03 gen 20246,526,666,356,416,4148.200
02 gen 20246,626,706,536,586,5825.700
29 dic 20236,826,836,506,626,62103.100
28 dic 20236,907,006,706,736,7362.100
27 dic 20237,117,116,896,896,8975.000
26 dic 20237,107,257,057,077,0744.200
22 dic 20237,217,387,037,047,0441.700
21 dic 20237,097,307,097,197,1953.900
20 dic 20237,307,306,967,087,0854.100
19 dic 20237,117,346,967,027,0267.400
18 dic 20237,077,386,827,057,0540.100
15 dic 20237,647,647,177,227,2219.800
14 dic 20236,907,646,907,597,5971.000
13 dic 20236,906,976,616,886,8857.700
12 dic 20236,716,976,606,976,9746.300
11 dic 20236,866,936,756,836,8315.700
*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...