U.S. Markets closed

Alerus Financial Corporation (ALRS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.14+0.39 (+1.88%)
Al cierre: 04:00PM EDT
21.14 0.00 (0.00%)
Fuera de horario: 04:18PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202420.3621.2420.3621.1421.1416,400
19 abr 202419.8420.7619.8420.7520.7581,600
18 abr 202419.8220.1919.8219.9019.9041,400
17 abr 202419.7920.2519.7919.9219.9222,700
16 abr 202419.6920.0619.6619.9519.9526,200
15 abr 202419.9920.0919.8719.9419.9429,900
12 abr 202419.9020.2319.7420.0020.0034,100
11 abr 202419.8220.0019.8019.9719.9721,600
10 abr 202420.3621.0519.7319.9019.9052,300
09 abr 202421.2221.2820.8520.8520.8511,100
08 abr 202420.9321.1320.9121.0821.088,700
05 abr 202420.9021.0120.7020.8520.8513,600
04 abr 202421.4221.4320.7220.9320.9326,700
03 abr 202420.9521.4820.8821.0821.0824,000
02 abr 202421.1421.2120.8320.9420.9419,000
01 abr 202421.8621.8621.3021.3921.3917,600
28 mar 202421.7421.9021.4721.8321.8333,000
27 mar 202421.3521.7221.0321.7221.7234,300
26 mar 202421.5021.5020.9621.1221.1224,800
25 mar 202421.4721.6521.4021.4521.4514,900
22 mar 202422.0522.0521.2521.3421.3416,700
21 mar 202422.0522.2321.4821.9821.9836,500
20 mar 202420.8022.0420.8021.9121.9127,500
19 mar 202420.8021.1420.5520.9220.9214,300
18 mar 202421.0321.1720.5520.8220.8233,000
15 mar 202421.2621.3521.0421.1221.12114,200
14 mar 202421.9822.0021.1321.4221.4245,500
13 mar 202422.1122.3721.9822.1722.1745,700
12 mar 202421.8822.2621.8822.2622.2635,000
11 mar 202422.0722.4221.7122.0022.0035,100
08 mar 202422.1022.2021.9522.1222.1227,200
07 mar 202421.9522.3621.8222.0022.0045,400
06 mar 202422.0822.5721.8922.0022.0037,700
05 mar 202421.2322.1021.2322.0022.0040,000
04 mar 202421.6322.1921.4621.8921.8951,400
01 mar 202421.7822.1121.5821.7021.7038,100
29 feb 202422.0622.0621.1021.8121.8149,200
28 feb 202421.5822.0321.4521.5521.5520,900
27 feb 202421.9422.0421.7021.7821.7831,700
26 feb 202421.9722.5521.7121.8421.8428,600
23 feb 202421.4421.9621.4421.7321.7312,500
22 feb 202422.1122.4521.6721.7221.7232,200
21 feb 202422.3222.3221.8722.2422.2417,700
20 feb 202422.4922.6822.2522.2522.2513,500
16 feb 202422.8423.4622.7322.8622.8635,500
15 feb 202422.1423.0121.8822.9822.9864,500
14 feb 202421.9422.2721.3721.8721.8733,400
13 feb 202422.3022.4921.4521.6121.6153,500
12 feb 202422.9123.3322.8923.1723.1753,700
09 feb 202422.4022.6022.0322.4922.4928,200
08 feb 202422.1722.4521.2622.2422.2439,300
07 feb 202422.1522.7521.5122.0522.0542,900
06 feb 202422.2722.5222.0022.2322.2374,400
05 feb 202422.2322.4721.9022.2522.2560,500
02 feb 202423.1523.1522.2722.5122.5133,400
01 feb 202423.0123.3322.2823.2823.28131,900
31 ene 202424.3924.6922.6822.7122.7159,600
30 ene 202423.9825.8523.8524.5024.50161,500
29 ene 202423.6524.2923.4324.0024.0042,100
26 ene 202423.2423.7323.1323.4223.4231,300
25 ene 202421.9323.0521.9323.0123.01134,600
24 ene 202421.6622.0321.4821.7421.7428,000
23 ene 202421.8921.8921.4321.6621.6632,700
22 ene 202421.1121.7221.1121.7121.7133,300
19 ene 202421.0621.2420.8221.0421.0427,600
18 ene 202420.7620.9720.7620.8920.8922,300
17 ene 202420.2620.9520.2620.7120.7136,700
16 ene 202420.8320.9620.5420.6220.6237,200
12 ene 202421.6221.7420.9421.0621.0637,800
11 ene 202421.4221.5721.1621.4121.4143,400
10 ene 202421.4121.6921.1521.5721.5749,500
09 ene 202421.2621.6021.1821.4021.4034,100
08 ene 202421.3521.6121.0421.5821.5861,300
05 ene 202421.5222.0621.3821.4821.4879,500
04 ene 202421.7322.0021.6721.7021.7038,900
03 ene 202422.0122.0921.6021.6021.6047,100
02 ene 202422.3222.6522.0022.0922.0957,500
29 dic 202322.5622.5622.0722.3922.3962,700
28 dic 202322.6822.8022.4522.5622.5624,200
27 dic 202322.6322.8922.5822.8122.8144,300
26 dic 202322.2622.7722.2522.7022.7069,900
22 dic 202322.5022.7222.2922.5022.50113,200
21 dic 202322.3022.5622.2122.3922.3995,400
20 dic 202321.9522.7621.6721.9221.9268,500
19 dic 202321.9222.2121.6922.0622.0658,600
18 dic 202322.5522.6021.8621.9121.9163,800
15 dic 202322.3322.6221.3622.5522.55227,800
14 dic 202320.8721.5718.7821.2521.25123,500
13 dic 202319.3120.9619.3120.8720.87137,000
12 dic 202319.1519.3418.9819.1919.1937,700
11 dic 202319.1819.1818.8419.0819.0837,800
08 dic 202319.2719.3418.9719.0619.0626,600
07 dic 202318.6319.1418.6019.1319.1326,600
06 dic 202318.8819.2518.7018.8118.8155,400
05 dic 202318.7518.9518.6418.7018.7022,300
04 dic 202318.6818.9818.6618.8318.8353,600
01 dic 202318.1418.8818.1318.7418.7438,900
30 nov 202318.4118.4118.1618.2718.2717,400
29 nov 202318.3418.5718.0518.3218.3214,100
28 nov 202318.5718.6718.1218.1218.1211,700
*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...