U.S. markets closed

Color Star Technology Co., Ltd. (ADD)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.2530+0.0348 (+15.95%)
Al cierre: 04:00PM EDT
0.2650 +0.01 (+4.74%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.24000.30000.20000.25000.25001,099,900
16 may 20240.22000.23000.21000.23000.2300130,300
15 may 20240.21000.23000.21000.22000.2200191,900
14 may 20240.22000.22000.21000.22000.220062,600
13 may 20240.22000.24000.22000.22000.220051,200
10 may 20240.22000.24000.21000.23000.2300165,100
09 may 20240.21000.24000.21000.23000.230069,600
08 may 20240.22000.23000.21000.22000.220084,000
07 may 20240.22000.23000.20000.22000.220043,600
06 may 20240.24000.24000.22000.24000.240046,000
03 may 20240.23000.26000.22000.24000.240014,800
02 may 20240.21000.25000.20000.24000.2400234,400
01 may 20240.21000.22000.18000.21000.2100124,100
30 abr 20240.22000.23000.21000.22000.220026,600
29 abr 20240.22000.23000.21000.22000.220084,500
26 abr 20240.20000.23000.20000.21000.210031,400
25 abr 20240.23000.23000.20000.22000.220085,400
24 abr 20240.23000.23000.21000.23000.230026,100
23 abr 20240.23000.24000.22000.23000.230036,700
22 abr 20240.25000.25000.22000.23000.230073,300
19 abr 20240.23000.26000.21000.24000.2400366,200
18 abr 20240.23000.23000.22000.23000.230029,200
17 abr 20240.23000.26000.22000.22000.2200137,200
16 abr 20240.24000.25000.22000.23000.230097,800
15 abr 20240.22000.24000.21000.23000.2300184,800
12 abr 20240.22000.23000.21000.22000.220025,800
11 abr 20240.23000.23000.21000.23000.230040,600
10 abr 20240.22000.24000.22000.22000.220088,200
09 abr 20240.22000.22000.21000.22000.220041,100
08 abr 20240.22000.22000.20000.21000.210070,100
05 abr 20240.23000.23000.21000.21000.2100204,200
04 abr 20240.20000.23000.20000.21000.210064,200
03 abr 20240.23000.23000.18000.21000.2100126,800
02 abr 20240.23000.23000.22000.22000.220023,600
01 abr 20240.23000.24000.21000.22000.220045,800
28 mar 20240.22000.22000.21000.22000.220075,900
27 mar 20240.21000.22000.20000.21000.2100209,600
26 mar 20240.24000.25000.17000.21000.2100542,100
25 mar 20240.25000.25000.24000.24000.240031,000
22 mar 20240.25000.26000.23000.25000.250040,300
21 mar 20240.25000.26000.22000.25000.2500105,300
20 mar 20240.24000.26000.22000.25000.250096,200
19 mar 20240.24000.25000.24000.24000.240049,000
18 mar 20240.26000.26000.23000.24000.240080,900
15 mar 20240.26000.27000.24000.27000.2700237,400
14 mar 20240.25000.25000.23000.25000.2500191,600
13 mar 20240.23000.25000.23000.25000.250049,100
12 mar 20240.23000.24000.22000.23000.2300209,000
11 mar 20240.23000.23000.21000.22000.220093,500
08 mar 20240.21000.25000.21000.23000.2300195,800
07 mar 20240.25000.25000.21000.24000.2400118,400
06 mar 20240.26000.26000.23000.24000.240083,100
05 mar 20240.26000.28000.24000.25000.2500136,400
04 mar 20240.26000.28000.24000.26000.2600333,300
01 mar 20240.27000.28000.26000.27000.2700126,600
29 feb 20240.29000.30000.25000.26000.2600277,500
28 feb 20240.28000.30000.28000.29000.290081,400
27 feb 20240.28000.31000.28000.29000.2900400,700
26 feb 20240.27000.29000.25000.28000.2800280,000
23 feb 20240.26000.27000.22000.24000.2400522,300
22 feb 20240.32000.32000.27000.28000.2800285,500
21 feb 20240.40000.43000.28000.31000.3100810,400
20 feb 20240.38000.58000.35000.41000.41004,132,300
16 feb 20240.36000.36000.28000.35000.35001,186,000
15 feb 20240.28000.33000.28000.31000.3100304,600
14 feb 20240.30000.30000.26000.28000.280047,000
13 feb 20240.30000.30000.28000.30000.300017,900
12 feb 20240.29000.30000.28000.29000.290030,200
09 feb 20240.27000.29000.27000.29000.290036,300
08 feb 20240.29000.30000.26000.28000.2800142,500
07 feb 20240.30000.30000.29000.29000.290019,200
06 feb 20240.31000.31000.29000.29000.290045,000
05 feb 20240.33000.33000.30000.31000.310043,500
02 feb 20240.32000.32000.29000.31000.310065,600
01 feb 20240.33000.33000.31000.31000.310046,300
31 ene 20240.33000.35000.32000.33000.330038,300
30 ene 20240.35000.36000.32000.34000.340048,100
29 ene 20240.35000.37000.34000.34000.340024,000
26 ene 20240.37000.37000.35000.36000.360081,900
25 ene 20240.35000.37000.34000.37000.370018,600
24 ene 20240.39000.39000.34000.35000.3500136,400
23 ene 20240.36000.38000.36000.38000.380032,600
22 ene 20240.33000.40000.33000.36000.3600121,600
19 ene 20240.33000.34000.29000.33000.3300109,000
18 ene 20240.34000.35000.33000.34000.340043,900
17 ene 20240.34000.35000.32000.33000.330025,900
16 ene 20240.34000.36000.31000.35000.3500144,000
12 ene 20240.33000.36000.31000.33000.330047,100
11 ene 20240.36000.37000.30000.34000.340095,100
10 ene 20240.34000.37000.34000.36000.360084,600
09 ene 20240.35000.35000.33000.34000.340097,600
08 ene 20240.35000.36000.34000.34000.340031,700
05 ene 20240.33000.37000.31000.35000.3500212,400
04 ene 20240.35000.35000.33000.33000.330049,400
03 ene 20240.35000.38000.33000.34000.3400235,900
02 ene 20240.36000.38000.34000.35000.3500172,100
29 dic 20230.36000.37000.35000.37000.3700167,200
28 dic 20230.34000.39000.34000.38000.3800185,300
27 dic 20230.38000.38000.30000.38000.3800343,100
26 dic 20230.40000.42000.34000.39000.3900288,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...