Movano Inc. (MOVE)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.5126

+0.0381

(+8.03%)

Al cierre: 04:00PM EDT

0.5100

-0.00

(-0.51%)

Fuera de horario:

04:47PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	0.4856	0.5147	0.4641	0.5126	0.5126	49,522
01 may 2024	0.4600	0.4890	0.4600	0.4870	0.4870	15,000
30 abr 2024	0.4600	0.4800	0.4300	0.4450	0.4450	41,500
29 abr 2024	0.4800	0.5010	0.4510	0.4600	0.4600	104,300
26 abr 2024	0.4850	0.4930	0.4600	0.4750	0.4750	33,400
25 abr 2024	0.4700	0.4990	0.4700	0.4850	0.4850	14,000
24 abr 2024	0.4700	0.4990	0.4700	0.4990	0.4990	10,400
23 abr 2024	0.4690	0.4840	0.4690	0.4840	0.4840	4,700
22 abr 2024	0.4700	0.5010	0.4600	0.4690	0.4690	69,900
19 abr 2024	0.4800	0.5000	0.4800	0.4920	0.4920	26,100
18 abr 2024	0.4580	0.4940	0.4580	0.4840	0.4840	34,400
17 abr 2024	0.4770	0.4900	0.4650	0.4800	0.4800	84,600
16 abr 2024	0.4890	0.5100	0.4700	0.4770	0.4770	150,500
15 abr 2024	0.5270	0.5390	0.4810	0.4980	0.4980	101,000
12 abr 2024	0.5180	0.5570	0.5180	0.5300	0.5300	89,700
11 abr 2024	0.5700	0.5700	0.5030	0.5260	0.5260	190,900
10 abr 2024	0.5230	0.5800	0.4930	0.5700	0.5700	336,300
09 abr 2024	0.5380	0.5430	0.5030	0.5200	0.5200	309,400
08 abr 2024	0.5600	0.5600	0.5000	0.5500	0.5500	208,100
05 abr 2024	0.5210	0.5850	0.4530	0.5500	0.5500	645,700
04 abr 2024	0.4900	0.5100	0.4400	0.5090	0.5090	1,023,600
03 abr 2024	0.5000	0.5750	0.5000	0.5200	0.5200	1,946,500
02 abr 2024	0.4300	0.5000	0.4020	0.4790	0.4790	5,805,200
01 abr 2024	0.4010	0.5000	0.4000	0.4400	0.4400	205,100
28 mar 2024	0.4200	0.4200	0.4000	0.4110	0.4110	52,500
27 mar 2024	0.3970	0.3970	0.3860	0.3960	0.3960	15,400
26 mar 2024	0.3890	0.4050	0.3800	0.3990	0.3990	40,900
25 mar 2024	0.3940	0.4080	0.3890	0.4050	0.4050	26,700
22 mar 2024	0.4010	0.4200	0.3700	0.4080	0.4080	88,200
21 mar 2024	0.3880	0.4160	0.3880	0.3930	0.3930	113,100
20 mar 2024	0.4150	0.4460	0.4090	0.4290	0.4290	70,800
19 mar 2024	0.4500	0.4500	0.3890	0.4200	0.4200	86,100
18 mar 2024	0.4660	0.4790	0.4130	0.4500	0.4500	56,600
15 mar 2024	0.5000	0.5000	0.4360	0.4360	0.4360	85,300
14 mar 2024	0.5210	0.5250	0.4530	0.4990	0.4990	111,700
13 mar 2024	0.5400	0.5400	0.4800	0.5250	0.5250	60,600
12 mar 2024	0.5600	0.5600	0.5080	0.5210	0.5210	7,000
11 mar 2024	0.6010	0.6030	0.5260	0.5400	0.5400	55,200
08 mar 2024	0.5950	0.5980	0.5790	0.5950	0.5950	41,400
07 mar 2024	0.5890	0.6000	0.5560	0.5950	0.5950	41,500
06 mar 2024	0.5700	0.5900	0.5600	0.5900	0.5900	49,300
05 mar 2024	0.5670	0.5850	0.5670	0.5850	0.5850	15,900
04 mar 2024	0.5900	0.5900	0.5560	0.5730	0.5730	43,100
01 mar 2024	0.5730	0.6000	0.5600	0.5650	0.5650	65,800
29 feb 2024	0.5670	0.5850	0.5500	0.5700	0.5700	8,700
28 feb 2024	0.6140	0.6140	0.5530	0.5740	0.5740	157,900
27 feb 2024	0.5910	0.6140	0.5900	0.5910	0.5910	16,400
26 feb 2024	0.6200	0.6200	0.5800	0.5920	0.5920	81,900
23 feb 2024	0.6000	0.7500	0.5900	0.5930	0.5930	742,000
22 feb 2024	0.5610	0.6000	0.5610	0.5890	0.5890	18,700
21 feb 2024	0.5850	0.6520	0.5600	0.6050	0.6050	114,400
20 feb 2024	0.6400	0.6400	0.5600	0.5610	0.5610	119,900
16 feb 2024	0.6360	0.6390	0.6030	0.6390	0.6390	3,700
15 feb 2024	0.6200	0.6360	0.6080	0.6360	0.6360	11,500
14 feb 2024	0.5800	0.6250	0.5800	0.6250	0.6250	13,000
13 feb 2024	0.6000	0.6030	0.5900	0.6000	0.6000	16,600
12 feb 2024	0.6080	0.6200	0.6000	0.6000	0.6000	9,900
09 feb 2024	0.6000	0.6300	0.5900	0.6080	0.6080	40,400
08 feb 2024	0.6100	0.6300	0.6010	0.6040	0.6040	80,800
07 feb 2024	0.6200	0.6350	0.6100	0.6300	0.6300	85,700
06 feb 2024	0.6450	0.6450	0.6110	0.6110	0.6110	24,500
05 feb 2024	0.6480	0.6480	0.6020	0.6200	0.6200	14,700
02 feb 2024	0.6300	0.6480	0.6000	0.6130	0.6130	56,100
01 feb 2024	0.6000	0.6550	0.6000	0.6300	0.6300	20,300
31 ene 2024	0.6400	0.6600	0.6010	0.6160	0.6160	32,600
30 ene 2024	0.6490	0.6550	0.6180	0.6290	0.6290	308,800
29 ene 2024	0.6600	0.6700	0.6250	0.6500	0.6500	18,600
26 ene 2024	0.6700	0.6790	0.6210	0.6330	0.6330	17,200
25 ene 2024	0.6500	0.6500	0.5900	0.5910	0.5910	64,600
24 ene 2024	0.6800	0.6800	0.6200	0.6530	0.6530	68,300
23 ene 2024	0.7300	0.7300	0.6700	0.6750	0.6750	125,600
22 ene 2024	0.7100	0.7400	0.7000	0.7010	0.7010	32,800
19 ene 2024	0.7800	0.7800	0.7000	0.7010	0.7010	75,500
18 ene 2024	0.7600	0.7600	0.7000	0.7400	0.7400	25,600
17 ene 2024	0.7190	0.7500	0.7000	0.7250	0.7250	12,100
16 ene 2024	0.7880	0.7880	0.7130	0.7210	0.7210	51,700
12 ene 2024	0.7530	0.7880	0.7300	0.7500	0.7500	28,800
11 ene 2024	0.7700	0.7990	0.7540	0.7720	0.7720	32,700
10 ene 2024	0.8230	0.8230	0.7500	0.7730	0.7730	28,700
09 ene 2024	0.8010	0.8400	0.7370	0.7600	0.7600	139,600
08 ene 2024	0.7860	0.8390	0.7860	0.8190	0.8190	35,100
05 ene 2024	0.7800	0.8170	0.7700	0.7800	0.7800	55,000
04 ene 2024	0.7590	0.8500	0.7590	0.8000	0.8000	42,400
03 ene 2024	0.8100	0.8470	0.7500	0.8300	0.8300	34,000
02 ene 2024	0.8200	0.8500	0.8000	0.8150	0.8150	26,900
29 dic 2023	0.7100	0.8000	0.6910	0.7810	0.7810	483,300
28 dic 2023	0.6440	0.7500	0.6440	0.7090	0.7090	80,900
27 dic 2023	0.6440	0.6720	0.6340	0.6500	0.6500	136,100
26 dic 2023	0.6890	0.6900	0.5800	0.6190	0.6190	225,700
22 dic 2023	0.6520	0.6900	0.6070	0.6560	0.6560	100,100
21 dic 2023	0.6420	0.6670	0.6400	0.6400	0.6400	117,500
20 dic 2023	0.7300	0.7550	0.6420	0.6620	0.6620	230,500
19 dic 2023	0.7300	0.7700	0.7300	0.7500	0.7500	121,200
18 dic 2023	0.7200	0.7700	0.7200	0.7210	0.7210	59,300
15 dic 2023	0.6980	0.7390	0.6980	0.7200	0.7200	34,700
14 dic 2023	0.7000	0.8000	0.6800	0.6960	0.6960	326,100
13 dic 2023	0.6980	0.7440	0.6860	0.7200	0.7200	178,200
12 dic 2023	0.7670	0.7670	0.6660	0.6940	0.6940	260,200
11 dic 2023	0.7880	0.8500	0.7160	0.7210	0.7210	75,500
08 dic 2023	0.7200	0.8300	0.7200	0.7590	0.7590	83,900
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...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.06+0.06(+0.08%)

Oro2,313.40+3.80(+0.16%)

Movano Inc. (MOVE)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.06
+0.06(+0.08%)

Oro
2,313.40
+3.80(+0.16%)