U.S. markets closed

Ebang International Holdings Inc. (EBON)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
5.68-0.12 (-2.08%)
Al cierre: 04:00PM EDT
5.66 -0.02 (-0.34%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 oct 20245.706.005.645.685.6843,431
07 oct 20245.906.045.805.805.8014,700
04 oct 20245.995.995.905.955.9515,100
03 oct 20245.926.195.925.965.967,000
02 oct 20246.006.195.916.096.0914,100
01 oct 20246.066.225.956.006.0016,200
30 sept 20246.156.496.026.026.0210,300
27 sept 20246.336.496.016.146.1424,900
26 sept 20245.936.685.926.176.1735,500
25 sept 20246.276.276.006.006.0014,900
24 sept 20245.906.295.876.276.2710,400
23 sept 20245.905.995.745.985.985,900
20 sept 20246.176.175.845.985.983,600
19 sept 20245.986.185.756.186.1819,400
18 sept 20246.046.235.635.705.7030,800
17 sept 20246.046.266.046.116.1115,300
16 sept 20246.246.246.036.216.2110,200
13 sept 20245.846.105.846.096.095,600
12 sept 20246.056.085.895.895.892,000
11 sept 20245.815.955.815.955.955,400
10 sept 20245.725.815.705.805.807,500
09 sept 20245.635.895.635.775.7710,900
06 sept 20245.865.915.775.785.782,400
05 sept 20245.735.995.715.855.858,300
04 sept 20245.985.985.735.955.953,800
03 sept 20246.166.165.705.935.9311,700
30 ago 20245.745.835.605.755.7534,300
29 ago 20245.965.965.515.685.6819,600
28 ago 20246.096.275.515.775.778,300
27 ago 20246.406.586.096.096.0919,200
26 ago 20246.796.805.986.436.4314,900
23 ago 20246.196.656.176.566.5638,100
22 ago 20245.856.195.816.196.199,700
21 ago 20245.885.915.775.915.914,700
20 ago 20245.635.915.635.915.9111,900
19 ago 20245.785.995.605.605.6014,800
16 ago 20245.805.945.515.605.603,100
15 ago 20245.705.785.485.615.614,500
14 ago 20245.675.675.345.435.436,600
13 ago 20245.505.685.455.605.6015,500
12 ago 20245.625.625.455.555.555,300
09 ago 20245.785.785.505.615.6115,400
08 ago 20245.875.955.505.875.8713,700
07 ago 20245.915.935.715.715.719,000
06 ago 20245.815.985.815.895.893,200
05 ago 20245.906.005.656.006.0014,800
02 ago 20245.906.085.756.006.0024,300
01 ago 20246.286.285.905.905.907,600
31 jul 20246.106.206.056.206.202,300
30 jul 20246.196.196.006.016.017,900
29 jul 20246.106.306.006.016.016,200
26 jul 20246.106.476.066.066.0611,900
25 jul 20246.336.336.126.206.204,500
24 jul 20246.056.416.056.186.188,500
23 jul 20246.246.506.226.226.225,400
22 jul 20246.266.676.236.246.2414,400
19 jul 20246.496.706.306.306.309,000
18 jul 20246.676.806.406.626.626,400
17 jul 20246.897.306.806.806.8013,200
16 jul 20246.906.906.676.856.857,500
15 jul 20247.057.206.606.906.9010,500
12 jul 20246.437.056.236.866.8610,900
11 jul 20246.156.506.066.336.3319,200
10 jul 20246.206.325.966.076.0717,600
09 jul 20246.256.436.106.196.1911,100
08 jul 20246.156.236.106.176.174,500
05 jul 20246.086.306.086.186.185,000
03 jul 20246.206.506.126.166.168,700
02 jul 20246.196.206.046.166.163,400
01 jul 20246.076.265.826.236.239,300
28 jun 20245.996.205.996.186.1814,200
27 jun 20246.136.155.755.985.9810,100
26 jun 20246.516.606.006.096.0925,600
25 jun 20246.706.906.506.506.5014,700
24 jun 20246.746.866.526.706.7013,600
21 jun 20246.907.206.656.796.7912,900
20 jun 20247.167.296.906.966.9612,100
18 jun 20246.917.496.917.047.0416,400
17 jun 20247.187.206.916.916.9115,900
14 jun 20247.557.697.017.107.1010,300
13 jun 20247.387.807.357.357.357,600
12 jun 20247.317.707.317.597.599,100
11 jun 20247.577.967.307.307.305,800
10 jun 20247.587.977.567.567.563,900
07 jun 20247.858.237.737.857.856,200
06 jun 20248.058.207.817.897.895,700
05 jun 20248.108.437.808.198.1915,600
04 jun 20248.298.498.058.218.2117,400
03 jun 20248.488.918.388.388.386,700
31 may 20248.448.788.408.648.646,400
30 may 20248.328.988.328.448.448,100
29 may 20248.308.598.258.438.438,000
28 may 20248.408.658.308.528.526,800
24 may 20248.498.838.448.498.4911,100
23 may 20249.159.318.518.518.518,100
22 may 20248.809.408.809.019.0135,600
21 may 20248.829.018.818.868.864,900
20 may 20248.699.268.389.039.036,800
17 may 20248.599.508.508.958.9518,800
16 may 20248.318.778.218.778.7710,400
*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...