U.S. markets closed

Alarum Technologies Ltd. (ALAR)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
41.71-0.58 (-1.37%)
Al cierre: 04:00PM EDT
41.55 -0.16 (-0.38%)
Fuera de horario: 07:45PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202442.4345.9040.9041.7141.711,122,900
27 jun 202433.2442.7433.2242.2942.291,609,600
26 jun 202430.6034.2030.4233.5833.58827,400
25 jun 202428.1528.2526.5127.9427.94232,600
24 jun 202430.0030.0827.6027.9327.93371,200
21 jun 202430.8832.8030.0230.1130.11486,400
20 jun 202428.1030.8426.8529.9629.96957,900
18 jun 202433.5033.6423.0527.6627.661,677,300
17 jun 202435.5036.1833.1534.5234.52531,000
14 jun 202437.4737.8036.3836.5936.59136,900
13 jun 202437.7238.2436.0737.3237.32230,800
12 jun 202436.9038.8536.0038.0838.08387,300
11 jun 202436.0936.0934.5035.7435.74134,100
10 jun 202433.9636.4833.8936.0936.09252,600
07 jun 202435.6035.6033.7134.1434.14213,200
06 jun 202435.5036.7435.3035.6435.64182,300
05 jun 202436.0436.9434.0736.0236.02317,500
04 jun 202436.7637.1635.2135.8935.89283,100
03 jun 202436.9237.9733.0036.4736.47534,600
31 may 202437.8038.7534.0035.5835.58334,600
30 may 202438.5338.8835.8236.3936.39482,000
29 may 202435.7240.9435.5039.4339.43815,600
28 may 202436.2938.5433.7735.2535.25670,700
24 may 202433.0036.2533.0034.2734.27336,500
23 may 202434.9236.8031.8432.9532.95636,200
22 may 202431.8134.9431.8133.6333.63549,600
21 may 202429.0932.9827.1031.4331.43801,600
20 may 202426.0028.9026.0028.0028.00386,000
17 may 202426.8227.5025.0925.3725.37254,000
16 may 202426.8927.8026.2027.2827.28116,000
15 may 202428.4928.6526.8327.4827.48159,900
14 may 202425.5027.9724.6927.4227.42323,400
13 may 202427.5028.6526.0526.1926.19229,100
10 may 202429.4829.9026.9927.2227.22183,700
09 may 202427.6028.4026.2028.1728.17166,900
08 may 202428.6328.7127.1527.7027.70126,600
07 may 202430.5030.5028.2128.5628.56196,800
06 may 202430.5030.5828.5829.6429.64255,700
03 may 202429.4931.4228.5528.6328.63259,900
02 may 202427.9328.5426.7528.4928.49169,400
01 may 202427.5927.9926.1227.2627.26162,000
30 abr 202428.8329.5626.7627.7327.73263,700
29 abr 202429.0030.3027.1028.7128.71325,900
26 abr 202429.3929.6127.2427.9827.98365,900
25 abr 202425.7029.0025.3729.0029.00321,800
24 abr 202425.6027.4825.2825.6525.65310,300
23 abr 202424.7528.0024.6726.3226.32542,900
22 abr 202421.5824.7521.0224.7324.73395,500
19 abr 202422.0022.5820.3120.7020.70261,600
18 abr 202422.8323.9921.5721.9721.97198,500
17 abr 202423.3223.4921.0122.5722.57458,100
16 abr 202423.9324.9923.0023.7923.79210,400
15 abr 202425.2026.7923.8023.9323.93326,800
12 abr 202425.9626.1923.5324.4324.43240,300
11 abr 202422.0526.9122.0526.3826.38391,700
10 abr 202422.7623.5221.2222.0922.09363,100
09 abr 202425.5826.1923.2023.7023.70401,500
08 abr 202426.5029.9525.2026.5626.56759,700
05 abr 202423.9324.5023.0524.1324.13245,300
04 abr 202426.4327.4920.6022.2522.25505,100
03 abr 202424.6226.8724.2026.0026.00271,700
02 abr 202422.0026.2221.7024.9224.92356,800
01 abr 202420.8722.3420.1021.6121.61150,500
28 mar 202421.5521.6019.3519.7419.74164,400
27 mar 202421.1921.4320.0120.9720.97170,800
26 mar 202422.0122.6421.0521.1421.14203,200
25 mar 202422.0022.8421.0022.2722.27293,900
22 mar 202423.0023.4921.6022.0022.00245,100
21 mar 202422.0823.7321.6322.1622.16298,500
20 mar 202419.4222.3119.2421.6621.66426,000
19 mar 202419.6420.1518.7319.6719.67170,900
18 mar 202419.1620.6917.0019.6219.62347,600
15 mar 202420.5020.5018.2118.9018.90237,500
14 mar 202418.0021.4516.5021.1721.17443,000
13 mar 202418.0219.2817.6318.3518.35231,100
12 mar 202416.0918.3215.8018.0018.00193,300
11 mar 202414.7016.1214.2515.9315.93111,800
08 mar 202414.8815.6914.3014.6514.6561,300
07 mar 202416.0516.1714.7814.8614.86134,200
06 mar 202415.8217.5015.7516.1516.15120,300
05 mar 202417.0017.0014.5515.6015.60308,700
04 mar 202418.2718.2916.6117.1017.10182,600
01 mar 202418.5018.5016.7518.0018.00180,800
29 feb 202416.5018.4216.5017.5017.50255,100
28 feb 202416.4917.1415.6016.4116.41162,100
27 feb 202416.0017.7815.8116.8516.85416,800
26 feb 202412.4615.9212.4615.6015.60304,500
23 feb 202413.1313.4912.5113.0013.0091,600
22 feb 202412.3113.0812.2113.0013.00125,100
21 feb 202411.5012.0211.1711.7811.7886,100
20 feb 202412.2512.3211.2111.7911.79142,300
16 feb 202413.0113.1812.4212.5712.5783,500
15 feb 202412.9312.9311.9012.7412.74127,000
14 feb 202412.2113.3012.2113.0613.06112,800
13 feb 202412.2112.2811.6511.9011.90159,700
12 feb 202413.5514.9811.8012.5612.56404,100
09 feb 202412.9213.5612.9113.3413.3473,800
08 feb 202413.5513.5512.1712.9212.92160,400
07 feb 202413.3314.5412.9213.5513.55274,700
06 feb 202413.5913.9912.7013.1813.18177,500
*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...