U.S. markets open in 2 hours 36 minutes

Jamf Holding Corp. (JAMF)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.85+0.81 (+5.39%)
Al cierre: 04:00PM EDT
15.51 -0.34 (-2.15%)
Fuera de horario: 06:26PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202415.0816.0114.9615.8515.85715,700
26 jun 202415.0615.2615.0015.0415.04437,100
25 jun 202415.0515.3514.7815.1515.15429,100
24 jun 202415.0415.3615.0215.0515.05491,500
21 jun 202414.9115.1314.6815.0615.06981,700
20 jun 202415.1615.1614.8714.9114.91453,900
18 jun 202415.5615.5615.1715.1815.18401,800
17 jun 202415.5215.5715.2815.5315.53371,600
14 jun 202415.4215.6215.2615.6015.60360,900
13 jun 202415.8515.8515.3615.5415.54444,800
12 jun 202415.5015.9215.3915.8215.82569,300
11 jun 202415.1515.2714.9915.0415.04494,600
10 jun 202415.2915.4415.0615.2315.23635,800
07 jun 202415.2815.6115.2015.4715.47462,000
06 jun 202415.4915.6515.3915.4515.45540,300
05 jun 202415.4915.5815.3215.5515.55677,600
04 jun 202415.3215.6615.3015.3715.37497,900
03 jun 202416.0316.1015.2215.3815.38733,600
31 may 202415.9116.0515.7415.9215.92508,100
30 may 202415.8715.9215.4815.8115.81692,000
29 may 202416.2416.4515.9115.9315.93653,400
28 may 202416.3616.4316.1016.4316.43783,400
24 may 202416.4416.6315.8516.2816.281,356,500
23 may 202417.5117.5116.3616.4016.401,215,500
22 may 202417.2817.6717.2317.4017.40864,700
21 may 202417.8717.8717.3017.3517.351,005,300
20 may 202418.0018.2117.8518.0618.06695,600
17 may 202417.8418.2917.6218.0018.001,145,800
16 may 202417.4518.1417.3117.8517.851,519,500
15 may 202417.8517.9817.3117.4517.452,100,600
14 may 202418.3018.4117.1017.7317.736,139,300
13 may 202419.7620.4919.7020.4120.41653,800
10 may 202420.0620.0619.4119.5119.51477,900
09 may 202420.4821.4119.7119.9519.95738,400
08 may 202420.5620.6719.7019.7119.71849,500
07 may 202420.8521.0120.7421.0021.00492,800
06 may 202420.3120.9920.2220.8720.87362,600
03 may 202420.0720.2519.7520.2220.22592,700
02 may 202419.8119.9619.6619.9119.91453,700
01 may 202419.4919.9919.2219.6019.60417,300
30 abr 202419.3019.5419.1219.4719.47470,400
29 abr 202419.6419.6719.3519.5119.51315,200
26 abr 202419.3119.7119.2719.5519.55316,400
25 abr 202419.2019.5119.0119.1519.15446,700
24 abr 202419.2719.7319.2019.6519.65396,800
23 abr 202419.1419.6619.0619.2719.27326,800
22 abr 202418.7019.2618.6619.1519.15407,700
19 abr 202418.4318.6518.3118.6018.60581,200
18 abr 202418.5018.8518.1418.5118.51512,300
17 abr 202418.3518.5818.2818.5018.50379,600
16 abr 202417.7318.2517.6018.1418.14323,200
15 abr 202418.1018.1917.6817.8517.85657,000
12 abr 202418.3318.4017.9518.0618.06625,500
11 abr 202418.4818.6718.3118.5118.51330,800
10 abr 202418.1618.6018.1318.4018.40424,500
09 abr 202418.2518.9118.2418.7418.74441,500
08 abr 202417.8418.2917.8418.2418.24316,100
05 abr 202417.7117.8317.4417.7917.79282,400
04 abr 202418.0718.1717.6817.7417.74242,400
03 abr 202417.5017.9717.5017.8417.84340,800
02 abr 202417.9317.9317.5417.6017.60269,900
01 abr 202418.3218.3218.0418.2018.20250,400
28 mar 202418.2518.5618.1918.3518.35354,300
27 mar 202417.7918.3217.6918.3118.31356,200
26 mar 202417.7617.9217.5717.6917.69716,300
25 mar 202417.6817.8717.6017.6817.68248,400
22 mar 202418.0718.2117.6417.7717.77382,400
21 mar 202418.0618.3717.9018.2518.25445,600
20 mar 202417.7618.1417.7017.9917.99448,900
19 mar 202417.7518.0417.6517.8517.85408,100
18 mar 202417.7718.0817.5317.8917.89373,900
15 mar 202418.1818.2317.6617.7517.75701,600
14 mar 202418.0718.4217.9118.3218.32418,400
13 mar 202418.0218.3617.8117.9017.90339,000
12 mar 202417.8418.0717.5617.9917.99357,900
11 mar 202417.7017.9317.6417.8417.84275,800
08 mar 202417.4517.9917.4417.7817.78345,800
07 mar 202417.5217.6517.1917.2517.25242,400
06 mar 202417.5317.5316.8117.2417.24428,400
05 mar 202417.6617.7017.0017.2017.20614,500
04 mar 202417.6217.9717.4517.8417.84391,100
01 mar 202418.0218.2417.5517.6017.60433,500
29 feb 202418.4118.7117.7117.9917.99833,000
28 feb 202417.6518.8817.5018.0118.011,153,200
27 feb 202420.0520.3819.8719.9719.97435,000
26 feb 202419.5220.0019.3619.9019.90548,200
23 feb 202419.7919.8419.4419.6319.63259,500
22 feb 202420.1520.2319.7019.7819.78370,300
21 feb 202420.5220.6319.6919.9619.96764,100
20 feb 202420.4420.7220.0020.7020.70445,800
16 feb 202420.7721.0720.2420.7920.79649,700
15 feb 202420.6220.9520.1820.8820.88443,400
14 feb 202419.7820.4319.6520.3420.34382,500
13 feb 202419.4620.0019.2519.4819.48672,400
12 feb 202420.2320.5020.2320.3920.39324,100
09 feb 202419.7120.2319.5620.2120.21560,100
08 feb 202419.1819.5919.1019.4619.46275,900
07 feb 202419.1619.1718.7019.0719.07224,300
06 feb 202418.6919.1918.6918.9618.96218,200
05 feb 202418.8018.8618.4618.6318.63256,800
*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...