U.S. markets closed

Lisanti Small Cap Growth (ASCGX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.95-0.28 (-1.46%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202418.9518.9518.9518.9518.95-
13 jun 202419.2319.2319.2319.2319.23-
12 jun 202419.3719.3719.3719.3719.37-
11 jun 202419.0019.0019.0019.0019.00-
10 jun 202419.1019.1019.1019.1019.10-
07 jun 202418.8718.8718.8718.8718.87-
06 jun 202419.0619.0619.0619.0619.06-
05 jun 202419.2919.2919.2919.2919.29-
04 jun 202418.8018.8018.8018.8018.80-
03 jun 202419.1219.1219.1219.1219.12-
31 may 202419.2819.2819.2819.2819.28-
30 may 202419.2419.2419.2419.2419.24-
29 may 202419.2419.2419.2419.2419.24-
28 may 202419.4119.4119.4119.4119.41-
24 may 202419.4019.4019.4019.4019.40-
23 may 202419.0319.0319.0319.0319.03-
22 may 202419.1819.1819.1819.1819.18-
21 may 202419.3219.3219.3219.3219.32-
20 may 202419.3219.3219.3219.3219.32-
17 may 202419.0919.0919.0919.0919.09-
16 may 202419.0919.0919.0919.0919.09-
15 may 202419.4119.4119.4119.4119.41-
14 may 202419.0219.0219.0219.0219.02-
13 may 202418.7918.7918.7918.7918.79-
10 may 202418.9518.9518.9518.9518.95-
09 may 202418.9518.9518.9518.9518.95-
08 may 202418.8018.8018.8018.8018.80-
07 may 202419.0719.0719.0719.0719.07-
06 may 202419.0119.0119.0119.0119.01-
03 may 202418.6918.6918.6918.6918.69-
02 may 202418.3518.3518.3518.3518.35-
01 may 202417.8517.8517.8517.8517.85-
30 abr 202417.7917.7917.7917.7917.79-
29 abr 202418.1118.1118.1118.1118.11-
26 abr 202417.9917.9917.9917.9917.99-
25 abr 202417.8317.8317.8317.8317.83-
24 abr 202417.7517.7517.7517.7517.75-
23 abr 202417.8317.8317.8317.8317.83-
22 abr 202417.3417.3417.3417.3417.34-
19 abr 202417.0917.0917.0917.0917.09-
18 abr 202417.2517.2517.2517.2517.25-
17 abr 202417.4517.4517.4517.4517.45-
16 abr 202417.7517.7517.7517.7517.75-
15 abr 202417.7117.7117.7117.7117.71-
12 abr 202418.0618.0618.0618.0618.06-
11 abr 202418.4918.4918.4918.4918.49-
10 abr 202418.3518.3518.3518.3518.35-
09 abr 202418.5618.5618.5618.5618.56-
08 abr 202418.7318.7318.7318.7318.73-
05 abr 202418.6218.6218.6218.6218.62-
04 abr 202418.3018.3018.3018.3018.30-
03 abr 202418.5518.5518.5518.5518.55-
02 abr 202418.4018.4018.4018.4018.40-
01 abr 202418.6418.6418.6418.6418.64-
28 mar 202418.7918.7918.7918.7918.79-
27 mar 202418.7618.7618.7618.7618.76-
26 mar 202418.5618.5618.5618.5618.56-
25 mar 202418.5118.5118.5118.5118.51-
22 mar 202418.6118.6118.6118.6118.61-
21 mar 202418.7318.7318.7318.7318.73-
20 mar 202418.4518.4518.4518.4518.45-
19 mar 202418.1318.1318.1318.1318.13-
18 mar 202417.9517.9517.9517.9517.95-
15 mar 202417.8917.8917.8917.8917.89-
14 mar 202417.8617.8617.8617.8617.86-
13 mar 202418.0618.0618.0618.0618.06-
12 mar 202418.0218.0218.0218.0218.02-
11 mar 202417.8417.8417.8417.8417.84-
08 mar 202418.1318.1318.1318.1318.13-
07 mar 202418.3418.3418.3418.3418.34-
06 mar 202418.2418.2418.2418.2418.24-
05 mar 202418.1718.1718.1718.1718.17-
04 mar 202418.5618.5618.5618.5618.56-
01 mar 202418.6118.6118.6118.6118.61-
29 feb 202418.2918.2918.2918.2918.29-
28 feb 202418.3918.3918.3918.3918.39-
27 feb 202418.5418.5418.5418.5418.54-
26 feb 202418.1118.1118.1118.1118.11-
23 feb 202417.9117.9117.9117.9117.91-
22 feb 202417.8017.8017.8017.8017.80-
21 feb 202417.4217.4217.4217.4217.42-
20 feb 202417.6017.6017.6017.6017.60-
16 feb 202417.8617.8617.8617.8617.86-
15 feb 202418.0418.0418.0418.0418.04-
14 feb 202417.6917.6917.6917.6917.69-
13 feb 202417.2517.2517.2517.2517.25-
12 feb 202417.7217.7217.7217.7217.72-
09 feb 202417.6617.6617.6617.6617.66-
08 feb 202417.3917.3917.3917.3917.39-
07 feb 202417.0517.0517.0517.0517.05-
06 feb 202416.9716.9716.9716.9716.97-
05 feb 202416.9816.9816.9816.9816.98-
02 feb 202417.0817.0817.0817.0817.08-
01 feb 202416.9616.9616.9616.9616.96-
31 ene 202416.6416.6416.6416.6416.64-
30 ene 202417.0017.0017.0017.0017.00-
29 ene 202417.0617.0617.0617.0617.06-
26 ene 202416.6616.6616.6616.6616.66-
25 ene 202416.7116.7116.7116.7116.71-
24 ene 202416.6616.6616.6616.6616.66-
*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...