U.S. markets closed

Credo Technology Group Holding Ltd (CRDO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.68+0.34 (+1.96%)
Al cierre: 04:00PM EDT
17.68 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202417.4217.7217.1717.6817.681,824,500
09 may 202417.3017.7417.1817.3417.342,041,200
08 may 202417.0317.3716.9817.3117.311,746,100
07 may 202417.1417.4116.9117.2117.212,622,100
06 may 202417.3517.5017.2117.2517.251,501,000
03 may 202417.7317.8217.1617.1817.182,143,600
02 may 202417.5617.5616.9217.3017.301,699,200
01 may 202417.6017.9317.1417.2517.251,396,600
30 abr 202418.2918.7017.7817.8717.871,788,200
29 abr 202418.6118.7318.1718.4618.46960,800
26 abr 202418.8618.9018.4418.5618.561,475,200
25 abr 202417.6418.1917.4218.1718.172,242,600
24 abr 202418.0018.4217.4717.7817.781,180,600
23 abr 202417.4817.8417.2817.5917.591,019,500
22 abr 202417.1017.4416.9717.3217.322,443,800
19 abr 202417.8717.9716.8216.9216.922,110,900
18 abr 202418.5318.6517.8917.9917.992,171,900
17 abr 202419.4619.6418.4118.5918.591,992,000
16 abr 202419.2519.7219.1219.3819.382,030,300
15 abr 202421.8021.9619.4119.4419.442,749,000
12 abr 202422.6322.8121.4021.4421.441,408,000
11 abr 202421.1623.0420.7523.0223.022,725,200
10 abr 202420.8821.5520.7621.2021.20986,000
09 abr 202421.9922.2521.2621.3421.341,012,600
08 abr 202421.3921.8721.1321.8021.801,160,700
05 abr 202421.8321.9121.1721.3621.362,235,200
04 abr 202422.6822.7021.5821.6421.641,574,500
03 abr 202421.5722.7121.4622.4422.441,490,600
02 abr 202420.6422.1920.3122.0522.051,702,600
01 abr 202421.1921.6020.7321.2621.261,369,700
28 mar 202421.2321.5520.9421.1921.191,853,200
27 mar 202421.9322.0521.0421.2021.201,332,700
26 mar 202422.5022.7921.5121.6621.661,403,500
25 mar 202421.7322.5721.7322.3122.311,360,200
22 mar 202421.8022.2521.2721.9921.991,289,600
21 mar 202421.2022.5621.1921.6221.622,541,600
20 mar 202419.8120.7319.5420.6820.681,886,600
19 mar 202419.8620.0919.5919.8519.851,784,700
18 mar 202419.4919.9119.0119.8519.852,252,800
15 mar 202419.0319.3918.9919.0319.033,149,800
14 mar 202420.0420.2219.1119.3619.361,957,600
13 mar 202420.5220.8019.8520.3020.302,171,000
12 mar 202420.6320.8120.1220.6720.671,666,700
11 mar 202422.0622.1520.4020.4620.462,527,600
08 mar 202422.5823.8322.1822.2222.223,033,700
07 mar 202421.9222.7521.8622.5222.521,472,100
06 mar 202421.1121.8520.5821.8021.801,664,100
05 mar 202421.3021.5020.4920.7820.781,955,100
04 mar 202422.9422.9421.3121.5421.542,353,500
01 mar 202421.6023.0021.4322.4722.472,290,200
29 feb 202422.5222.6921.0621.5421.543,467,800
28 feb 202423.9023.9022.0522.1722.175,372,200
27 feb 202422.3322.6921.9422.0222.023,690,200
26 feb 202422.6822.8521.9322.3122.312,644,500
23 feb 202423.3923.3922.1522.6022.601,936,900
22 feb 202422.8623.6022.7023.2723.272,775,600
21 feb 202421.1022.0220.7221.9721.972,388,800
20 feb 202421.9222.0020.7321.4121.412,015,900
16 feb 202422.6222.7622.1422.3022.302,251,700
15 feb 202422.6422.6422.0822.5122.511,042,000
14 feb 202422.5023.1822.0622.4722.472,117,600
13 feb 202421.9722.5021.5322.1022.102,949,400
12 feb 202422.9022.9922.2522.4722.472,676,700
09 feb 202421.3722.7021.0622.5522.553,940,400
08 feb 202421.1521.7520.9521.2421.241,891,800
07 feb 202420.8421.1520.2320.9820.981,571,600
06 feb 202421.3921.4820.3820.6020.602,426,900
05 feb 202422.1022.1120.9021.3121.312,016,300
02 feb 202420.4022.0020.2821.8521.853,073,600
01 feb 202420.6120.6920.1020.5620.561,452,200
31 ene 202420.7520.9620.2120.5120.511,653,500
30 ene 202421.0421.1920.7420.9820.981,873,600
29 ene 202420.8821.2220.8021.1521.151,669,400
26 ene 202421.3021.4520.6820.8420.843,311,800
25 ene 202422.1022.1721.3221.5421.541,367,800
24 ene 202421.9822.1421.5121.7521.751,948,000
23 ene 202422.0922.4921.6821.7021.702,172,300
22 ene 202421.0322.0720.8521.9921.994,141,100
19 ene 202419.5020.8419.1520.7820.783,959,000
18 ene 202419.3619.4118.7419.1919.192,027,200
17 ene 202418.7718.8817.9718.7518.75980,000
16 ene 202418.8719.8518.5718.9918.992,547,600
12 ene 202419.8319.8318.8918.9018.902,015,100
11 ene 202419.6020.0319.3119.8019.805,504,800
10 ene 202420.0020.0519.5019.7419.741,067,900
09 ene 202418.6120.1318.5719.9519.952,382,400
08 ene 202417.5319.1117.3618.8518.852,296,200
05 ene 202418.0018.1917.4317.5317.531,301,900
04 ene 202418.0218.3517.7717.9417.941,396,500
03 ene 202418.1418.3117.9118.0918.091,365,500
02 ene 202419.0319.0318.1818.3818.381,888,700
29 dic 202319.8719.8719.3519.4719.471,532,700
28 dic 202319.8520.7719.8019.8819.882,136,500
27 dic 202319.7819.9619.6919.8419.84799,000
26 dic 202319.8819.9819.7619.8319.831,233,600
22 dic 202319.6019.9019.3019.8119.812,073,300
21 dic 202319.3819.5818.9819.5119.511,249,500
20 dic 202319.2420.0018.9418.9918.992,322,100
19 dic 202319.5019.5619.0819.4019.401,697,500
18 dic 202319.3919.5018.8819.2819.282,062,700
*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...