U.S. markets closed

NeoVolta Inc. (NEOV)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.0400+0.0200 (+0.66%)
Al cierre: 04:00PM EDT
3.0800 +0.04 (+1.32%)
Fuera de horario: 05:53PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20243.05003.14003.00003.04003.040090,100
23 may 20242.90003.06002.86003.02003.0200160,200
22 may 20242.85002.99002.82702.95002.9500147,800
21 may 20242.25002.86002.21002.82002.8200502,700
20 may 20242.54002.54002.20002.25002.2500118,800
17 may 20242.58002.58002.45002.52002.5200112,100
16 may 20242.77002.79002.56002.58002.580046,800
15 may 20242.87002.88002.76002.81002.810044,500
14 may 20242.89002.93002.58002.83002.8300127,400
13 may 20242.72002.94002.65002.91002.9100316,300
10 may 20242.70002.77002.40002.71002.7100173,800
09 may 20242.70002.79002.65002.65002.6500139,400
08 may 20242.55002.74002.55002.71002.710069,600
07 may 20242.50002.66002.46002.61002.6100293,300
06 may 20242.43902.53002.41002.51002.5100123,200
03 may 20242.24002.44002.23002.40002.400065,100
02 may 20242.33002.34002.23002.24002.240046,800
01 may 20242.33002.44002.25002.29002.290093,700
30 abr 20242.18002.45002.18002.31002.3100163,500
29 abr 20242.09002.30001.96502.23002.2300501,600
26 abr 20241.99002.11001.95002.07502.075077,100
25 abr 20242.17002.17001.93801.99001.990055,100
24 abr 20242.07002.16001.97002.16002.1600262,300
23 abr 20241.96002.03001.87001.99001.9900116,400
22 abr 20241.91002.06001.88001.89001.8900306,800
19 abr 20241.86001.97001.83001.83001.830038,100
18 abr 20241.78001.91201.73001.86001.860038,700
17 abr 20242.10002.10001.77001.80001.800080,900
16 abr 20242.00002.10001.74002.09002.0900175,000
15 abr 20242.30002.35001.71001.95001.9500114,500
12 abr 20242.20002.37002.12002.36002.3600273,200
11 abr 20241.77002.28001.70002.20002.2000395,700
10 abr 20241.84002.35001.76001.88001.8800626,200
09 abr 20241.93001.95001.75001.76001.760059,700
08 abr 20242.08002.13001.93001.97001.970072,900
05 abr 20241.90002.11001.80002.09002.0900147,300
04 abr 20242.07002.47001.78001.90001.9000414,300
03 abr 20241.40001.96001.37001.93001.9300386,500
02 abr 20241.28001.40001.08001.40001.4000545,000
01 abr 20241.19001.28001.19001.27001.2700149,800
28 mar 20241.03001.30001.01101.18001.1800378,800
27 mar 20241.03001.04000.98401.01001.010044,800
26 mar 20241.02001.04001.00001.01001.010074,400
25 mar 20240.98001.08000.91601.03801.0380151,500
22 mar 20240.94000.99000.84500.98000.9800104,700
21 mar 20240.95000.99000.92000.92000.920029,700
20 mar 20240.84000.90000.83000.89500.895040,900
19 mar 20240.77000.83900.77000.82000.820085,000
18 mar 20240.75000.87000.75000.76200.762041,600
15 mar 20240.69000.75000.68100.74000.740070,900
14 mar 20240.78000.81000.62700.69000.6900172,500
13 mar 20240.85000.86000.81000.81000.810053,000
12 mar 20241.00001.00000.85000.85000.850022,200
11 mar 20240.93000.93000.87400.88000.880037,200
08 mar 20240.90000.93000.86200.93000.930095,500
07 mar 20240.99901.04800.87400.93000.930089,300
06 mar 20241.13701.14500.85001.03001.030098,000
05 mar 20241.19001.20001.10501.11501.115047,100
04 mar 20241.25001.26001.11001.15001.150058,200
01 mar 20241.28001.29801.26001.26501.265019,600
29 feb 20241.39001.39001.25001.26001.260038,200
28 feb 20241.37001.38001.25001.28501.285026,400
27 feb 20241.40001.40001.25001.27001.2700158,900
26 feb 20241.42001.43001.32001.43001.430032,400
23 feb 20241.49001.49001.40001.44001.440010,500
22 feb 20241.48001.53001.47001.48001.480028,900
21 feb 20241.47501.49001.41001.46501.465039,100
20 feb 20241.52001.67001.47001.50001.500058,800
16 feb 20241.62001.65801.55001.63001.630050,200
15 feb 20241.63001.64001.59001.62001.620020,500
14 feb 20241.65001.70001.60001.64901.649013,300
13 feb 20241.65001.65001.58001.61001.61006,800
12 feb 20241.61001.69001.55001.56001.560069,600
09 feb 20241.74001.74001.55101.62001.620065,300
08 feb 20241.49001.62001.49001.60901.609068,900
07 feb 20241.46001.50001.46001.48501.48505,100
06 feb 20241.51001.57001.23001.49001.490042,400
05 feb 20241.62001.62001.51001.55001.550061,100
02 feb 20241.58001.65001.51001.61001.610071,600
01 feb 20241.55101.59001.53501.56001.56007,400
31 ene 20241.48001.58001.42001.52001.520050,100
30 ene 20241.47001.55001.42001.45001.450038,800
29 ene 20241.60001.60001.47501.51001.510058,400
26 ene 20241.61001.69001.47001.55501.555030,600
25 ene 20241.74001.75001.60001.64001.640045,400
24 ene 20241.63001.87001.60001.63001.6300119,800
23 ene 20241.65001.74001.61301.67001.670031,400
22 ene 20241.53001.76001.51001.68001.680032,500
19 ene 20241.52001.56001.51001.53001.53008,300
18 ene 20241.53501.56001.50001.56001.560025,400
17 ene 20241.55601.57201.53001.53001.530014,500
16 ene 20241.49001.62001.49001.55001.550023,400
12 ene 20241.64001.66001.51001.60001.600034,600
11 ene 20241.53501.56001.52001.53001.530029,200
10 ene 20241.52001.55001.49001.55001.550030,400
09 ene 20241.53001.53001.48001.50001.500025,700
08 ene 20241.50001.55501.45001.53001.530042,300
05 ene 20241.60001.60001.51001.52001.520032,400
04 ene 20241.62001.72001.54001.58001.580042,300
03 ene 20241.55001.69001.54001.60001.600042,800
*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...