Neo Performance Materials Inc. (NOPMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6.30 | 6.30 | 6.03 | 6.04 | 6.04 | 44,100 |
| 27 jun 2024 | 6.19 | 6.21 | 6.16 | 6.21 | 6.21 | 13,300 |
| 26 jun 2024 | 6.02 | 6.14 | 6.00 | 6.13 | 6.13 | 14,400 |
| 25 jun 2024 | 6.00 | 6.15 | 5.94 | 6.12 | 6.12 | 28,900 |
| 24 jun 2024 | 5.98 | 6.03 | 5.93 | 6.03 | 6.03 | 22,400 |
| 21 jun 2024 | 5.90 | 5.99 | 5.86 | 5.88 | 5.88 | 42,900 |
| 20 jun 2024 | 5.94 | 6.05 | 5.90 | 5.96 | 5.96 | 83,500 |
| 18 jun 2024 | 5.78 | 5.78 | 5.30 | 5.46 | 5.46 | 14,100 |
| 18 jun 2024 | 0.073 Dividendo | |||||
| 17 jun 2024 | 6.50 | 6.50 | 5.64 | 5.77 | 5.70 | 12,200 |
| 14 jun 2024 | 5.75 | 6.25 | 5.73 | 6.04 | 5.96 | 85,000 |
| 13 jun 2024 | 5.40 | 5.46 | 5.25 | 5.45 | 5.38 | 47,800 |
| 12 jun 2024 | 5.01 | 5.43 | 5.01 | 5.26 | 5.19 | 36,400 |
| 11 jun 2024 | 5.38 | 5.38 | 5.05 | 5.08 | 5.02 | 31,100 |
| 10 jun 2024 | 5.03 | 5.21 | 5.03 | 5.20 | 5.14 | 34,900 |
| 07 jun 2024 | 4.90 | 4.90 | 4.84 | 4.90 | 4.84 | 9,500 |
| 06 jun 2024 | 5.07 | 5.07 | 4.96 | 4.96 | 4.90 | 4,400 |
| 05 jun 2024 | 4.93 | 5.16 | 4.93 | 5.15 | 5.08 | 20,800 |
| 04 jun 2024 | 4.90 | 4.90 | 4.81 | 4.83 | 4.77 | 5,600 |
| 03 jun 2024 | 4.90 | 4.95 | 4.90 | 4.95 | 4.89 | 3,900 |
| 31 may 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | 4,100 |
| 30 may 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | 2,700 |
| 29 may 2024 | 5.00 | 5.00 | 4.88 | 4.88 | 4.82 | 10,800 |
| 28 may 2024 | 4.85 | 5.03 | 4.85 | 5.02 | 4.96 | 26,900 |
| 24 may 2024 | 5.00 | 5.00 | 4.94 | 4.94 | 4.88 | 4,600 |
| 23 may 2024 | 4.96 | 5.00 | 4.88 | 5.00 | 4.94 | 69,100 |
| 22 may 2024 | 5.11 | 5.11 | 4.91 | 4.94 | 4.88 | 16,100 |
| 21 may 2024 | 5.10 | 5.16 | 5.09 | 5.15 | 5.08 | 21,800 |
| 20 may 2024 | 4.75 | 5.15 | 4.75 | 5.13 | 5.06 | 45,000 |
| 17 may 2024 | 5.07 | 5.12 | 5.00 | 5.00 | 4.94 | 19,500 |
| 16 may 2024 | 4.86 | 5.04 | 4.82 | 5.04 | 4.98 | 33,800 |
| 15 may 2024 | 4.63 | 4.90 | 4.60 | 4.88 | 4.82 | 32,400 |
| 14 may 2024 | 4.53 | 4.64 | 4.52 | 4.53 | 4.48 | 19,500 |
| 13 may 2024 | 4.61 | 4.61 | 4.38 | 4.45 | 4.39 | 24,300 |
| 10 may 2024 | 4.29 | 4.77 | 4.29 | 4.62 | 4.56 | 21,100 |
| 09 may 2024 | 4.22 | 4.29 | 4.22 | 4.27 | 4.22 | 78,500 |
| 08 may 2024 | 4.22 | 4.22 | 4.18 | 4.18 | 4.13 | 3,800 |
| 07 may 2024 | 4.23 | 4.26 | 4.23 | 4.23 | 4.18 | 3,300 |
| 06 may 2024 | 4.23 | 4.29 | 4.22 | 4.22 | 4.17 | 11,400 |
| 03 may 2024 | 4.18 | 4.20 | 4.18 | 4.19 | 4.14 | 12,000 |
| 02 may 2024 | 4.20 | 4.20 | 4.16 | 4.16 | 4.10 | 2,400 |
| 01 may 2024 | 4.18 | 4.20 | 4.15 | 4.15 | 4.10 | 5,500 |
| 30 abr 2024 | 4.26 | 4.26 | 4.18 | 4.20 | 4.15 | 8,400 |
| 29 abr 2024 | 4.35 | 4.40 | 4.31 | 4.40 | 4.34 | 4,400 |
| 26 abr 2024 | 4.32 | 4.32 | 4.30 | 4.30 | 4.25 | 900 |
| 25 abr 2024 | 4.32 | 4.32 | 4.26 | 4.26 | 4.20 | 3,300 |
| 24 abr 2024 | 4.30 | 4.31 | 4.30 | 4.30 | 4.25 | 2,000 |
| 23 abr 2024 | 4.42 | 4.45 | 4.37 | 4.41 | 4.35 | 33,900 |
| 22 abr 2024 | 4.25 | 4.40 | 4.25 | 4.36 | 4.31 | 3,600 |
| 19 abr 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | 1,600 |
| 18 abr 2024 | 4.40 | 4.40 | 4.39 | 4.39 | 4.33 | 3,700 |
| 17 abr 2024 | 4.30 | 4.38 | 4.30 | 4.38 | 4.32 | 8,500 |
| 16 abr 2024 | 4.23 | 4.30 | 4.23 | 4.30 | 4.25 | 5,100 |
| 15 abr 2024 | 4.36 | 4.36 | 4.31 | 4.31 | 4.26 | 15,400 |
| 12 abr 2024 | 4.45 | 4.48 | 4.40 | 4.40 | 4.34 | 3,600 |
| 11 abr 2024 | 4.50 | 4.50 | 4.46 | 4.47 | 4.42 | 1,100 |
| 10 abr 2024 | 4.48 | 4.55 | 4.45 | 4.45 | 4.40 | 17,100 |
| 09 abr 2024 | 4.56 | 4.62 | 4.54 | 4.54 | 4.48 | 13,100 |
| 08 abr 2024 | 4.58 | 4.58 | 4.51 | 4.54 | 4.48 | 5,800 |
| 05 abr 2024 | 4.46 | 4.58 | 4.46 | 4.52 | 4.46 | 5,800 |
| 04 abr 2024 | 4.69 | 4.69 | 4.59 | 4.59 | 4.53 | 5,600 |
| 03 abr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.63 | 800 |
| 02 abr 2024 | 4.71 | 4.71 | 4.69 | 4.70 | 4.64 | 3,800 |
| 01 abr 2024 | 4.71 | 4.73 | 4.70 | 4.70 | 4.64 | 2,800 |
| 28 mar 2024 | 4.70 | 4.71 | 4.66 | 4.68 | 4.62 | 10,600 |
| 27 mar 2024 | 4.45 | 4.53 | 4.45 | 4.53 | 4.47 | 600 |
| 26 mar 2024 | 4.38 | 4.45 | 4.36 | 4.45 | 4.39 | 3,300 |
| 25 mar 2024 | 4.53 | 4.53 | 4.39 | 4.39 | 4.33 | 10,000 |
| 22 mar 2024 | 4.61 | 4.61 | 4.50 | 4.52 | 4.46 | 21,900 |
| 21 mar 2024 | 4.57 | 4.59 | 4.57 | 4.59 | 4.53 | 4,800 |
| 20 mar 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.45 | 6,400 |
| 19 mar 2024 | 4.25 | 4.52 | 4.23 | 4.44 | 4.38 | 30,900 |
| 18 mar 2024 | 4.50 | 4.60 | 4.07 | 4.22 | 4.16 | 62,300 |
| 15 mar 2024 | 4.97 | 4.97 | 4.50 | 4.50 | 4.44 | 38,300 |
| 14 mar 2024 | 5.07 | 5.08 | 4.95 | 5.02 | 4.96 | 29,300 |
| 13 mar 2024 | 5.20 | 5.20 | 5.12 | 5.12 | 5.06 | 11,300 |
| 12 mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | 800 |
| 11 mar 2024 | 5.14 | 5.18 | 5.14 | 5.18 | 5.11 | 3,700 |
| 08 mar 2024 | 5.56 | 5.56 | 5.14 | 5.14 | 5.07 | 10,000 |
| 07 mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | - |
| 06 mar 2024 | 5.16 | 5.16 | 5.15 | 5.16 | 5.10 | 2,900 |
| 05 mar 2024 | 5.16 | 5.17 | 5.06 | 5.12 | 5.06 | 26,400 |
| 04 mar 2024 | 5.21 | 5.26 | 5.16 | 5.16 | 5.10 | 6,300 |
| 01 mar 2024 | 5.28 | 5.28 | 5.23 | 5.25 | 5.18 | 3,200 |
| 29 feb 2024 | 5.32 | 5.32 | 5.22 | 5.22 | 5.15 | 5,700 |
| 28 feb 2024 | 5.30 | 5.36 | 5.21 | 5.29 | 5.22 | 21,100 |
| 27 feb 2024 | 5.44 | 5.44 | 5.35 | 5.37 | 5.31 | 15,000 |
| 26 feb 2024 | 5.45 | 5.45 | 5.36 | 5.36 | 5.29 | 6,500 |
| 23 feb 2024 | 5.30 | 5.46 | 5.25 | 5.44 | 5.37 | 13,000 |
| 22 feb 2024 | 5.46 | 5.46 | 5.31 | 5.31 | 5.25 | 20,800 |
| 21 feb 2024 | 5.46 | 5.46 | 5.45 | 5.45 | 5.38 | 7,400 |
| 20 feb 2024 | 5.50 | 5.55 | 5.40 | 5.47 | 5.40 | 15,800 |
| 16 feb 2024 | 5.47 | 5.60 | 5.47 | 5.50 | 5.43 | 13,200 |
| 15 feb 2024 | 5.47 | 5.50 | 5.39 | 5.49 | 5.42 | 10,300 |
| 14 feb 2024 | 5.44 | 5.49 | 5.42 | 5.42 | 5.35 | 8,600 |
| 13 feb 2024 | 5.48 | 5.48 | 5.26 | 5.29 | 5.22 | 11,700 |
| 12 feb 2024 | 5.55 | 5.65 | 5.52 | 5.53 | 5.46 | 7,000 |
| 09 feb 2024 | 5.50 | 5.55 | 5.47 | 5.47 | 5.40 | 3,400 |
| 08 feb 2024 | 5.57 | 5.61 | 5.50 | 5.50 | 5.43 | 10,000 |
| 07 feb 2024 | 5.35 | 5.63 | 5.35 | 5.57 | 5.50 | 5,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.