Ebang International Holdings Inc. (EBON)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 5.70 | 6.00 | 5.64 | 5.68 | 5.68 | 43,431 |
| 07 oct 2024 | 5.90 | 6.04 | 5.80 | 5.80 | 5.80 | 14,700 |
| 04 oct 2024 | 5.99 | 5.99 | 5.90 | 5.95 | 5.95 | 15,100 |
| 03 oct 2024 | 5.92 | 6.19 | 5.92 | 5.96 | 5.96 | 7,000 |
| 02 oct 2024 | 6.00 | 6.19 | 5.91 | 6.09 | 6.09 | 14,100 |
| 01 oct 2024 | 6.06 | 6.22 | 5.95 | 6.00 | 6.00 | 16,200 |
| 30 sept 2024 | 6.15 | 6.49 | 6.02 | 6.02 | 6.02 | 10,300 |
| 27 sept 2024 | 6.33 | 6.49 | 6.01 | 6.14 | 6.14 | 24,900 |
| 26 sept 2024 | 5.93 | 6.68 | 5.92 | 6.17 | 6.17 | 35,500 |
| 25 sept 2024 | 6.27 | 6.27 | 6.00 | 6.00 | 6.00 | 14,900 |
| 24 sept 2024 | 5.90 | 6.29 | 5.87 | 6.27 | 6.27 | 10,400 |
| 23 sept 2024 | 5.90 | 5.99 | 5.74 | 5.98 | 5.98 | 5,900 |
| 20 sept 2024 | 6.17 | 6.17 | 5.84 | 5.98 | 5.98 | 3,600 |
| 19 sept 2024 | 5.98 | 6.18 | 5.75 | 6.18 | 6.18 | 19,400 |
| 18 sept 2024 | 6.04 | 6.23 | 5.63 | 5.70 | 5.70 | 30,800 |
| 17 sept 2024 | 6.04 | 6.26 | 6.04 | 6.11 | 6.11 | 15,300 |
| 16 sept 2024 | 6.24 | 6.24 | 6.03 | 6.21 | 6.21 | 10,200 |
| 13 sept 2024 | 5.84 | 6.10 | 5.84 | 6.09 | 6.09 | 5,600 |
| 12 sept 2024 | 6.05 | 6.08 | 5.89 | 5.89 | 5.89 | 2,000 |
| 11 sept 2024 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 5,400 |
| 10 sept 2024 | 5.72 | 5.81 | 5.70 | 5.80 | 5.80 | 7,500 |
| 09 sept 2024 | 5.63 | 5.89 | 5.63 | 5.77 | 5.77 | 10,900 |
| 06 sept 2024 | 5.86 | 5.91 | 5.77 | 5.78 | 5.78 | 2,400 |
| 05 sept 2024 | 5.73 | 5.99 | 5.71 | 5.85 | 5.85 | 8,300 |
| 04 sept 2024 | 5.98 | 5.98 | 5.73 | 5.95 | 5.95 | 3,800 |
| 03 sept 2024 | 6.16 | 6.16 | 5.70 | 5.93 | 5.93 | 11,700 |
| 30 ago 2024 | 5.74 | 5.83 | 5.60 | 5.75 | 5.75 | 34,300 |
| 29 ago 2024 | 5.96 | 5.96 | 5.51 | 5.68 | 5.68 | 19,600 |
| 28 ago 2024 | 6.09 | 6.27 | 5.51 | 5.77 | 5.77 | 8,300 |
| 27 ago 2024 | 6.40 | 6.58 | 6.09 | 6.09 | 6.09 | 19,200 |
| 26 ago 2024 | 6.79 | 6.80 | 5.98 | 6.43 | 6.43 | 14,900 |
| 23 ago 2024 | 6.19 | 6.65 | 6.17 | 6.56 | 6.56 | 38,100 |
| 22 ago 2024 | 5.85 | 6.19 | 5.81 | 6.19 | 6.19 | 9,700 |
| 21 ago 2024 | 5.88 | 5.91 | 5.77 | 5.91 | 5.91 | 4,700 |
| 20 ago 2024 | 5.63 | 5.91 | 5.63 | 5.91 | 5.91 | 11,900 |
| 19 ago 2024 | 5.78 | 5.99 | 5.60 | 5.60 | 5.60 | 14,800 |
| 16 ago 2024 | 5.80 | 5.94 | 5.51 | 5.60 | 5.60 | 3,100 |
| 15 ago 2024 | 5.70 | 5.78 | 5.48 | 5.61 | 5.61 | 4,500 |
| 14 ago 2024 | 5.67 | 5.67 | 5.34 | 5.43 | 5.43 | 6,600 |
| 13 ago 2024 | 5.50 | 5.68 | 5.45 | 5.60 | 5.60 | 15,500 |
| 12 ago 2024 | 5.62 | 5.62 | 5.45 | 5.55 | 5.55 | 5,300 |
| 09 ago 2024 | 5.78 | 5.78 | 5.50 | 5.61 | 5.61 | 15,400 |
| 08 ago 2024 | 5.87 | 5.95 | 5.50 | 5.87 | 5.87 | 13,700 |
| 07 ago 2024 | 5.91 | 5.93 | 5.71 | 5.71 | 5.71 | 9,000 |
| 06 ago 2024 | 5.81 | 5.98 | 5.81 | 5.89 | 5.89 | 3,200 |
| 05 ago 2024 | 5.90 | 6.00 | 5.65 | 6.00 | 6.00 | 14,800 |
| 02 ago 2024 | 5.90 | 6.08 | 5.75 | 6.00 | 6.00 | 24,300 |
| 01 ago 2024 | 6.28 | 6.28 | 5.90 | 5.90 | 5.90 | 7,600 |
| 31 jul 2024 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 2,300 |
| 30 jul 2024 | 6.19 | 6.19 | 6.00 | 6.01 | 6.01 | 7,900 |
| 29 jul 2024 | 6.10 | 6.30 | 6.00 | 6.01 | 6.01 | 6,200 |
| 26 jul 2024 | 6.10 | 6.47 | 6.06 | 6.06 | 6.06 | 11,900 |
| 25 jul 2024 | 6.33 | 6.33 | 6.12 | 6.20 | 6.20 | 4,500 |
| 24 jul 2024 | 6.05 | 6.41 | 6.05 | 6.18 | 6.18 | 8,500 |
| 23 jul 2024 | 6.24 | 6.50 | 6.22 | 6.22 | 6.22 | 5,400 |
| 22 jul 2024 | 6.26 | 6.67 | 6.23 | 6.24 | 6.24 | 14,400 |
| 19 jul 2024 | 6.49 | 6.70 | 6.30 | 6.30 | 6.30 | 9,000 |
| 18 jul 2024 | 6.67 | 6.80 | 6.40 | 6.62 | 6.62 | 6,400 |
| 17 jul 2024 | 6.89 | 7.30 | 6.80 | 6.80 | 6.80 | 13,200 |
| 16 jul 2024 | 6.90 | 6.90 | 6.67 | 6.85 | 6.85 | 7,500 |
| 15 jul 2024 | 7.05 | 7.20 | 6.60 | 6.90 | 6.90 | 10,500 |
| 12 jul 2024 | 6.43 | 7.05 | 6.23 | 6.86 | 6.86 | 10,900 |
| 11 jul 2024 | 6.15 | 6.50 | 6.06 | 6.33 | 6.33 | 19,200 |
| 10 jul 2024 | 6.20 | 6.32 | 5.96 | 6.07 | 6.07 | 17,600 |
| 09 jul 2024 | 6.25 | 6.43 | 6.10 | 6.19 | 6.19 | 11,100 |
| 08 jul 2024 | 6.15 | 6.23 | 6.10 | 6.17 | 6.17 | 4,500 |
| 05 jul 2024 | 6.08 | 6.30 | 6.08 | 6.18 | 6.18 | 5,000 |
| 03 jul 2024 | 6.20 | 6.50 | 6.12 | 6.16 | 6.16 | 8,700 |
| 02 jul 2024 | 6.19 | 6.20 | 6.04 | 6.16 | 6.16 | 3,400 |
| 01 jul 2024 | 6.07 | 6.26 | 5.82 | 6.23 | 6.23 | 9,300 |
| 28 jun 2024 | 5.99 | 6.20 | 5.99 | 6.18 | 6.18 | 14,200 |
| 27 jun 2024 | 6.13 | 6.15 | 5.75 | 5.98 | 5.98 | 10,100 |
| 26 jun 2024 | 6.51 | 6.60 | 6.00 | 6.09 | 6.09 | 25,600 |
| 25 jun 2024 | 6.70 | 6.90 | 6.50 | 6.50 | 6.50 | 14,700 |
| 24 jun 2024 | 6.74 | 6.86 | 6.52 | 6.70 | 6.70 | 13,600 |
| 21 jun 2024 | 6.90 | 7.20 | 6.65 | 6.79 | 6.79 | 12,900 |
| 20 jun 2024 | 7.16 | 7.29 | 6.90 | 6.96 | 6.96 | 12,100 |
| 18 jun 2024 | 6.91 | 7.49 | 6.91 | 7.04 | 7.04 | 16,400 |
| 17 jun 2024 | 7.18 | 7.20 | 6.91 | 6.91 | 6.91 | 15,900 |
| 14 jun 2024 | 7.55 | 7.69 | 7.01 | 7.10 | 7.10 | 10,300 |
| 13 jun 2024 | 7.38 | 7.80 | 7.35 | 7.35 | 7.35 | 7,600 |
| 12 jun 2024 | 7.31 | 7.70 | 7.31 | 7.59 | 7.59 | 9,100 |
| 11 jun 2024 | 7.57 | 7.96 | 7.30 | 7.30 | 7.30 | 5,800 |
| 10 jun 2024 | 7.58 | 7.97 | 7.56 | 7.56 | 7.56 | 3,900 |
| 07 jun 2024 | 7.85 | 8.23 | 7.73 | 7.85 | 7.85 | 6,200 |
| 06 jun 2024 | 8.05 | 8.20 | 7.81 | 7.89 | 7.89 | 5,700 |
| 05 jun 2024 | 8.10 | 8.43 | 7.80 | 8.19 | 8.19 | 15,600 |
| 04 jun 2024 | 8.29 | 8.49 | 8.05 | 8.21 | 8.21 | 17,400 |
| 03 jun 2024 | 8.48 | 8.91 | 8.38 | 8.38 | 8.38 | 6,700 |
| 31 may 2024 | 8.44 | 8.78 | 8.40 | 8.64 | 8.64 | 6,400 |
| 30 may 2024 | 8.32 | 8.98 | 8.32 | 8.44 | 8.44 | 8,100 |
| 29 may 2024 | 8.30 | 8.59 | 8.25 | 8.43 | 8.43 | 8,000 |
| 28 may 2024 | 8.40 | 8.65 | 8.30 | 8.52 | 8.52 | 6,800 |
| 24 may 2024 | 8.49 | 8.83 | 8.44 | 8.49 | 8.49 | 11,100 |
| 23 may 2024 | 9.15 | 9.31 | 8.51 | 8.51 | 8.51 | 8,100 |
| 22 may 2024 | 8.80 | 9.40 | 8.80 | 9.01 | 9.01 | 35,600 |
| 21 may 2024 | 8.82 | 9.01 | 8.81 | 8.86 | 8.86 | 4,900 |
| 20 may 2024 | 8.69 | 9.26 | 8.38 | 9.03 | 9.03 | 6,800 |
| 17 may 2024 | 8.59 | 9.50 | 8.50 | 8.95 | 8.95 | 18,800 |
| 16 may 2024 | 8.31 | 8.77 | 8.21 | 8.77 | 8.77 | 10,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.