U.S. markets closed

Nationwide Bailard Cogntv Val A (NWHDX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
15.27-0.25 (-1.61%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202415.2715.2715.2715.2715.27-
13 jun 202415.5215.5215.5215.5215.52-
12 jun 202415.7115.7115.7115.7115.71-
11 jun 202415.4715.4715.4715.4715.47-
10 jun 202415.5615.5615.5615.5615.56-
07 jun 202415.5415.5415.5415.5415.54-
06 jun 202415.6715.6715.6715.6715.67-
05 jun 202415.7715.7715.7715.7715.77-
04 jun 202415.6315.6315.6315.6315.63-
03 jun 202415.8615.8615.8615.8615.86-
31 may 202415.9915.9915.9915.9915.99-
30 may 202415.8315.8315.8315.8315.83-
29 may 202415.6515.6515.6515.6515.65-
28 may 202415.8115.8115.8115.8115.81-
24 may 202415.8715.8715.8715.8715.87-
23 may 202415.7215.7215.7215.7215.72-
22 may 202415.9415.9415.9415.9415.94-
21 may 202416.0716.0716.0716.0716.07-
20 may 202416.0716.0716.0716.0716.07-
17 may 202416.1016.1016.1016.1016.10-
16 may 202416.0816.0816.0816.0816.08-
15 may 202416.1516.1516.1516.1516.15-
14 may 202416.0216.0216.0216.0216.02-
13 may 202415.8815.8815.8815.8815.88-
10 may 202415.8915.8915.8915.8915.89-
09 may 202416.0116.0116.0116.0116.01-
08 may 202415.8415.8415.8415.8415.84-
07 may 202415.7615.7615.7615.7615.76-
06 may 202415.8115.8115.8115.8115.81-
03 may 202415.6615.6615.6615.6615.66-
02 may 202415.6215.6215.6215.6215.62-
01 may 202415.3815.3815.3815.3815.38-
30 abr 202415.3015.3015.3015.3015.30-
29 abr 202415.5715.5715.5715.5715.57-
26 abr 202415.4815.4815.4815.4815.48-
25 abr 202415.3815.3815.3815.3815.38-
24 abr 202415.4415.4415.4415.4415.44-
23 abr 202415.4615.4615.4615.4615.46-
22 abr 202415.2015.2015.2015.2015.20-
19 abr 202415.0815.0815.0815.0815.08-
18 abr 202414.9014.9014.9014.9014.90-
17 abr 202414.9014.9014.9014.9014.90-
16 abr 202415.0315.0315.0315.0315.03-
15 abr 202415.1315.1315.1315.1315.13-
12 abr 202415.3015.3015.3015.3015.30-
11 abr 202415.5515.5515.5515.5515.55-
10 abr 202415.4915.4915.4915.4915.49-
09 abr 202415.9115.9115.9115.9115.91-
08 abr 202415.9115.9115.9115.9115.91-
05 abr 202415.8615.8615.8615.8615.86-
04 abr 202415.7615.7615.7615.7615.76-
03 abr 202415.9315.9315.9315.9315.93-
02 abr 202415.8215.8215.8215.8215.82-
01 abr 202416.0316.0316.0316.0316.03-
28 mar 202416.1616.1616.1616.1616.16-
27 mar 202416.0516.0516.0516.0516.05-
26 mar 202415.7315.7315.7315.7315.73-
25 mar 202415.7915.7915.7915.7915.79-
22 mar 202415.7915.7915.7915.7915.79-
21 mar 202415.9815.9815.9815.9815.98-
20 mar 202415.8315.8315.8315.8315.83-
19 mar 202415.5315.5315.5315.5315.53-
18 mar 202415.3915.3915.3915.3915.39-
15 mar 202415.4515.4515.4515.4515.45-
14 mar 202415.3615.3615.3615.3615.36-
13 mar 202415.6015.6015.6015.6015.60-
12 mar 202415.5515.5515.5515.5515.55-
11 mar 202415.5315.5315.5315.5315.53-
08 mar 202415.5815.5815.5815.5815.58-
07 mar 202415.5915.5915.5915.5915.59-
06 mar 202415.4515.4515.4515.4515.45-
05 mar 202415.3815.3815.3815.3815.38-
04 mar 202415.4415.4415.4415.4415.44-
01 mar 202415.5115.5115.5115.5115.51-
29 feb 202415.3915.3915.3915.3915.39-
28 feb 202415.2315.2315.2315.2315.23-
27 feb 202415.3215.3215.3215.3215.32-
26 feb 202415.1615.1615.1615.1615.16-
23 feb 202415.1415.1415.1415.1415.14-
22 feb 202415.1015.1015.1015.1015.10-
21 feb 202415.1015.1015.1015.1015.10-
20 feb 202415.1015.1015.1015.1015.10-
16 feb 202415.2415.2415.2415.2415.24-
15 feb 202415.4415.4415.4415.4415.44-
14 feb 202415.0715.0715.0715.0715.07-
13 feb 202414.7514.7514.7514.7514.75-
12 feb 202415.3515.3515.3515.3515.35-
09 feb 202415.0815.0815.0815.0815.08-
08 feb 202414.9214.9214.9214.9214.92-
07 feb 202414.7914.7914.7914.7914.79-
06 feb 202414.8114.8114.8114.8114.81-
05 feb 202414.7714.7714.7714.7714.77-
02 feb 202414.9814.9814.9814.9814.98-
01 feb 202415.1415.1415.1415.1415.14-
31 ene 202415.0015.0015.0015.0015.00-
30 ene 202415.4015.4015.4015.4015.40-
29 ene 202415.4315.4315.4315.4315.43-
26 ene 202415.2415.2415.2415.2415.24-
25 ene 202415.2015.2015.2015.2015.20-
24 ene 202415.0415.0415.0415.0415.04-
*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...