U.S. markets closed

JFrog Ltd. (FROG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.17+1.43 (+3.79%)
Al cierre: 04:00PM EDT
39.17 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202437.7939.3337.7939.1739.17712,932
22 abr 202437.4137.9436.9337.7437.74601,800
19 abr 202437.6237.8636.9237.1437.14609,900
18 abr 202437.9938.8837.2437.9437.94706,100
17 abr 202437.7938.7637.7938.0338.03978,400
16 abr 202437.3237.7836.4637.4937.49705,500
15 abr 202438.7339.0537.3537.4537.45987,100
12 abr 202439.9140.0338.2238.6038.60997,100
11 abr 202441.1241.3840.0440.2840.281,294,400
10 abr 202441.0941.5840.8540.9340.93670,600
09 abr 202442.9343.4941.3642.1242.12882,800
08 abr 202443.5143.6742.9543.0243.02375,900
05 abr 202442.6843.3542.1543.0943.09577,200
04 abr 202443.9944.6142.6142.6642.66794,700
03 abr 202443.0443.7842.3343.2843.28750,000
02 abr 202443.0043.5442.0043.4043.40880,100
01 abr 202444.5745.9443.4444.3144.311,236,800
28 mar 202444.0844.6243.5444.2244.221,110,100
27 mar 202444.6744.7142.6543.9243.921,076,500
26 mar 202443.2244.9043.0144.2244.221,057,600
25 mar 202444.0444.5643.0143.1243.12929,700
22 mar 202444.1344.1943.3044.0944.09597,100
21 mar 202445.7546.6543.9244.3144.311,484,900
20 mar 202442.9044.6942.3444.6544.651,191,200
19 mar 202442.8643.0342.0642.9642.96867,900
18 mar 202442.3943.5542.3943.1143.11914,500
15 mar 202442.2842.6541.8042.2042.20960,100
14 mar 202442.5843.4641.7642.4442.44691,700
13 mar 202442.8044.0942.5142.7542.75922,300
12 mar 202441.8242.9741.2442.7042.70974,900
11 mar 202442.0442.2841.3041.7241.72649,400
08 mar 202443.1043.6041.8542.3842.38735,700
07 mar 202442.8743.4942.6742.7742.77901,500
06 mar 202442.3643.4041.8142.6842.681,036,800
05 mar 202442.7342.8040.6841.5941.591,812,100
04 mar 202445.0045.0243.2243.6443.641,481,400
01 mar 202444.6145.4043.8545.0145.011,373,600
29 feb 202444.9145.0043.7944.7944.791,274,300
28 feb 202443.9745.0043.5544.8044.80995,500
27 feb 202444.4044.9844.1744.4044.401,111,900
26 feb 202443.5044.8443.2944.2144.211,359,600
23 feb 202443.9544.4043.2243.3843.381,194,000
22 feb 202441.4044.3841.4043.8043.803,300,900
21 feb 202441.4141.9040.0240.5040.501,949,900
20 feb 202443.4843.4941.3342.5042.503,140,600
16 feb 202447.4047.4744.5044.8344.833,032,700
15 feb 202446.0048.8144.2547.6447.6410,412,600
14 feb 202436.0037.1335.6937.0937.092,493,800
13 feb 202435.8336.7734.5035.7535.752,224,300
12 feb 202439.2640.4037.3137.3337.332,986,600
09 feb 202438.9439.4438.3039.2239.221,877,500
08 feb 202437.4839.4436.9437.9137.913,107,900
07 feb 202434.8636.4034.4436.3836.381,299,500
06 feb 202436.3637.1834.4434.5734.571,918,100
05 feb 202435.2536.3134.2435.7935.791,891,400
02 feb 202433.5135.0333.3334.9434.941,566,500
01 feb 202432.7333.6932.6833.6333.63988,400
31 ene 202432.6233.2732.0032.5332.53948,300
30 ene 202433.8334.0032.3332.8132.81654,500
29 ene 202432.9033.6932.9033.6933.69937,800
26 ene 202433.2333.6232.8332.9032.90585,800
25 ene 202434.0534.0533.0533.1833.18739,700
24 ene 202434.7334.7833.3933.4833.48673,200
23 ene 202434.4535.0034.0034.1934.19485,600
22 ene 202434.6934.9833.5734.2434.24702,500
19 ene 202433.5434.1132.9633.9433.94804,000
18 ene 202433.6033.8932.9433.2833.28667,100
17 ene 202432.7133.0832.2033.0133.01427,500
16 ene 202433.1433.5532.9533.2133.21463,300
12 ene 202433.5533.8432.8032.9832.98326,500
11 ene 202433.6034.2533.2133.3333.33488,100
10 ene 202433.2034.2133.2033.6833.68875,200
09 ene 202431.9933.2831.9133.0633.06397,600
08 ene 202431.3432.3431.3432.2032.20372,400
05 ene 202431.2631.7531.1331.3031.30371,900
04 ene 202431.8832.0931.2531.4531.45418,600
03 ene 202433.1133.2231.8432.0532.05612,900
02 ene 202434.0834.2133.2733.5233.52880,300
29 dic 202334.8835.0234.5734.6134.61503,700
28 dic 202334.7435.2234.5034.8834.88338,100
27 dic 202334.9935.0734.5534.7034.70342,500
26 dic 202334.6135.3534.6134.9234.92721,600
22 dic 202335.0035.0134.2534.6834.68792,200
21 dic 202333.5235.0133.2134.9334.932,366,300
20 dic 202332.2232.4831.7831.8331.83687,300
19 dic 202331.8032.4331.7232.3532.35614,500
18 dic 202331.6132.3731.4431.6331.63569,500
15 dic 202331.2831.5830.7331.5531.55889,600
14 dic 202331.4432.2130.6031.2231.22742,700
13 dic 202330.1030.9729.5830.8330.831,242,300
12 dic 202330.1830.3829.9130.2030.20518,400
11 dic 202329.5130.3529.2730.1830.18669,900
08 dic 202329.0830.0828.8229.7729.77943,000
07 dic 202329.0729.8829.0129.0829.08993,600
06 dic 202329.0029.4728.6629.2529.25998,700
05 dic 202328.4329.1728.0529.1129.11771,400
04 dic 202328.0028.6027.6728.2228.22899,000
01 dic 202326.9328.3826.8428.2928.29968,800
30 nov 202327.1527.3626.4426.9826.98507,200
29 nov 202327.2027.5926.9427.0627.06726,200
*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...