U.S. markets closed

Northern Small Cap Value (NOSGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.47+0.18 (+0.93%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202419.2919.2919.2919.2919.29-
01 may 202419.0519.0519.0519.0519.05-
30 abr 202418.9718.9718.9718.9718.97-
29 abr 202419.3719.3719.3719.3719.37-
26 abr 202419.2919.2919.2919.2919.29-
25 abr 202419.2019.2019.2019.2019.20-
24 abr 202419.3219.3219.3219.3219.32-
23 abr 202419.3619.3619.3619.3619.36-
22 abr 202419.0319.0319.0319.0319.03-
19 abr 202418.9018.9018.9018.9018.90-
18 abr 202418.6718.6718.6718.6718.67-
17 abr 202418.7018.7018.7018.7018.70-
16 abr 202418.8718.8718.8718.8718.87-
15 abr 202419.0019.0019.0019.0019.00-
12 abr 202419.3719.3719.3719.3719.37-
11 abr 202419.3719.3719.3719.3719.37-
10 abr 202419.2519.2519.2519.2519.25-
09 abr 202419.7819.7819.7819.7819.78-
08 abr 202419.7219.7219.7219.7219.72-
05 abr 202419.6619.6619.6619.6619.66-
04 abr 202419.5219.5219.5219.5219.52-
03 abr 202419.6719.6719.6719.6719.67-
02 abr 202419.5519.5519.5519.5519.55-
01 abr 202419.8719.8719.8719.8719.87-
28 mar 202420.0920.0920.0920.0920.09-
27 mar 202419.9519.9519.9519.9519.95-
26 mar 202419.5019.5019.5019.5019.50-
25 mar 202419.5619.5619.5619.5619.56-
22 mar 202419.5619.5619.5619.5619.56-
21 mar 202419.8019.8019.8019.8019.80-
20 mar 202419.5319.5319.5319.5319.53-
19 mar 202419.1519.1519.1519.1519.15-
18 mar 202418.9618.9618.9618.9618.96-
15 mar 202419.0719.0719.0719.0719.07-
14 mar 202418.9918.9918.9918.9918.99-
13 mar 202419.3119.3119.3119.3119.31-
12 mar 202419.2719.2719.2719.2719.27-
11 mar 202419.3219.3219.3219.3219.32-
08 mar 202419.4119.4119.4119.4119.41-
07 mar 202419.4719.4719.4719.4719.47-
06 mar 202419.2919.2919.2919.2919.29-
05 mar 202419.2419.2419.2419.2419.24-
04 mar 202419.3119.3119.3119.3119.31-
01 mar 202419.4019.4019.4019.4019.40-
29 feb 202419.2719.2719.2719.2719.27-
28 feb 202419.0619.0619.0619.0619.06-
27 feb 202419.1519.1519.1519.1519.15-
26 feb 202419.0119.0119.0119.0119.01-
23 feb 202419.0519.0519.0519.0519.05-
22 feb 202418.9718.9718.9718.9718.97-
21 feb 202418.9618.9618.9618.9618.96-
20 feb 202418.9618.9618.9618.9618.96-
16 feb 202419.2119.2119.2119.2119.21-
15 feb 202419.4319.4319.4319.4319.43-
14 feb 202418.9718.9718.9718.9718.97-
13 feb 202418.6418.6418.6418.6418.64-
12 feb 202419.3719.3719.3719.3719.37-
09 feb 202419.0519.0519.0519.0519.05-
08 feb 202418.8318.8318.8318.8318.83-
07 feb 202418.6118.6118.6118.6118.61-
06 feb 202418.6218.6218.6218.6218.62-
05 feb 202418.5818.5818.5818.5818.58-
02 feb 202418.8118.8118.8118.8118.81-
01 feb 202418.9118.9118.9118.9118.91-
31 ene 202418.7918.7918.7918.7918.79-
30 ene 202419.3419.3419.3419.3419.34-
29 ene 202419.3019.3019.3019.3019.30-
26 ene 202419.1119.1119.1119.1119.11-
25 ene 202419.0619.0619.0619.0619.06-
24 ene 202418.9118.9118.9118.9118.91-
23 ene 202419.0119.0119.0119.0119.01-
22 ene 202419.2119.2119.2119.2119.21-
19 ene 202418.6518.6518.6518.6518.65-
18 ene 202418.6518.6518.6518.6518.65-
17 ene 202418.4718.4718.4718.4718.47-
16 ene 202418.5818.5818.5818.5818.58-
12 ene 202418.8018.8018.8018.8018.80-
11 ene 202418.8218.8218.8218.8218.82-
10 ene 202418.9318.9318.9318.9318.93-
09 ene 202418.9018.9018.9018.9018.90-
08 ene 202419.1319.1319.1319.1319.13-
05 ene 202418.9018.9018.9018.9018.90-
04 ene 202418.9418.9418.9418.9418.94-
03 ene 202419.0019.0019.0019.0019.00-
02 ene 202419.4219.4219.4219.4219.42-
29 dic 202319.7219.7219.7219.7219.72-
28 dic 202319.7219.7219.7219.7219.72-
27 dic 202319.7919.7919.7919.7919.79-
26 dic 202319.7619.7619.7619.7619.76-
22 dic 202319.5519.5519.5519.5519.55-
21 dic 202319.4319.4319.4319.4319.43-
21 dic 20230.297 Dividendo
21 dic 20231.065 Ganancias de capital
20 dic 202320.4920.4920.4920.4919.13-
19 dic 202320.7620.7620.7620.7619.38-
18 dic 202320.3620.3620.3620.3619.01-
15 dic 202320.4120.4120.4120.4119.05-
14 dic 202320.5720.5720.5720.5719.20-
13 dic 202320.0520.0520.0520.0518.72-
*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...