Yahoo

Correo

U.S. markets open in 31 minutes

F S&P 500
5,176.50
+21.75(+0.42%)
F Dow Jones
38,990.00
+158.00(+0.41%)
F Nasdaq
18,061.50
+60.75(+0.34%)
E-mini Russell 2000 Index Futur
2,062.70
+16.90(+0.83%)
Petróleo
78.71
+0.60(+0.77%)
Oro
2,336.60
+28.00(+1.21%)

Northway Financial, Inc. (NWYF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

18.25

0.00

(0.00%)

Al cierre: 02:18PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	18.31	18.31	18.25	18.25	18.25	1,300
01 may 2024	18.25	18.25	18.25	18.25	18.25	-
30 abr 2024	18.25	18.25	18.25	18.25	18.25	-
29 abr 2024	18.25	18.25	18.25	18.25	18.25	-
26 abr 2024	18.25	18.25	18.25	18.25	18.25	-
25 abr 2024	18.25	18.25	18.25	18.25	18.25	-
24 abr 2024	18.25	18.25	18.25	18.25	18.25	3,000
23 abr 2024	18.25	18.25	18.25	18.25	18.25	-
22 abr 2024	18.25	18.25	18.25	18.25	18.25	4,500
19 abr 2024	18.25	18.25	18.25	18.25	18.25	-
18 abr 2024	18.25	18.25	18.25	18.25	18.25	-
17 abr 2024	18.25	18.25	18.25	18.25	18.25	-
16 abr 2024	18.25	18.25	18.25	18.25	18.25	3,000
15 abr 2024	18.25	18.25	18.25	18.25	18.25	-
12 abr 2024	18.25	18.25	18.25	18.25	18.25	-
11 abr 2024	18.50	18.50	18.25	18.25	18.25	1,600
10 abr 2024	18.25	18.25	18.25	18.25	18.25	-
09 abr 2024	18.25	18.25	18.25	18.25	18.25	-
08 abr 2024	18.25	18.25	18.25	18.25	18.25	-
05 abr 2024	18.25	18.25	18.25	18.25	18.25	-
04 abr 2024	18.25	18.25	18.25	18.25	18.25	-
03 abr 2024	18.25	18.25	18.25	18.25	18.25	100
02 abr 2024	18.70	18.70	18.70	18.70	18.70	-
01 abr 2024	18.70	18.70	18.70	18.70	18.70	-
28 mar 2024	19.00	19.00	18.70	18.70	18.70	800
27 mar 2024	18.61	18.61	18.61	18.61	18.61	-
26 mar 2024	18.61	18.61	18.61	18.61	18.61	300
25 mar 2024	19.50	19.50	19.50	19.50	19.50	300
22 mar 2024	18.50	18.50	18.50	18.50	18.50	-
21 mar 2024	18.48	18.50	18.45	18.50	18.50	800
20 mar 2024	18.40	18.40	18.40	18.40	18.40	2,900
19 mar 2024	18.40	18.40	18.36	18.36	18.36	3,900
18 mar 2024	18.70	18.75	18.32	18.32	18.32	1,200
15 mar 2024	18.62	18.62	18.52	18.60	18.60	5,600
14 mar 2024	18.62	18.62	18.62	18.62	18.62	300
13 mar 2024	19.50	19.50	19.50	19.50	19.50	5,000
12 mar 2024	19.50	19.50	19.50	19.50	19.50	5,100
11 mar 2024	18.81	18.81	18.81	18.81	18.81	-
08 mar 2024	18.81	18.81	18.81	18.81	18.81	-
07 mar 2024	18.81	18.81	18.81	18.81	18.81	-
06 mar 2024	18.81	18.81	18.81	18.81	18.81	1,400
05 mar 2024	18.61	18.61	18.61	18.61	18.61	-
04 mar 2024	18.61	18.61	18.61	18.61	18.61	-
01 mar 2024	18.61	18.61	18.61	18.61	18.61	-
29 feb 2024	18.61	18.61	18.61	18.61	18.61	100
28 feb 2024	18.56	18.56	18.56	18.56	18.56	-
27 feb 2024	18.56	18.56	18.56	18.56	18.56	-
26 feb 2024	18.56	18.56	18.56	18.56	18.56	-
23 feb 2024	18.56	18.56	18.56	18.56	18.56	1,900
22 feb 2024	18.56	18.56	18.51	18.51	18.51	200
21 feb 2024	18.85	18.85	18.85	18.85	18.85	-
20 feb 2024	18.85	18.85	18.85	18.85	18.85	300
16 feb 2024	18.80	18.80	18.80	18.80	18.80	-
15 feb 2024	18.80	18.80	18.80	18.80	18.80	-
14 feb 2024	19.00	19.00	18.80	18.80	18.80	1,400
13 feb 2024	19.50	19.52	18.63	19.00	19.00	2,200
12 feb 2024	20.25	20.25	20.25	20.25	20.25	-
09 feb 2024	20.50	20.50	20.25	20.25	20.25	1,200
08 feb 2024	20.50	20.50	20.50	20.50	20.50	-
07 feb 2024	20.50	20.50	20.50	20.50	20.50	-
06 feb 2024	20.50	20.50	20.50	20.50	20.50	-
05 feb 2024	20.66	20.66	20.50	20.50	20.50	600
02 feb 2024	20.53	20.53	20.53	20.53	20.53	-
02 feb 2024	0.35 Dividendo
01 feb 2024	20.53	20.53	20.53	20.53	20.18	200
31 ene 2024	20.67	20.67	20.67	20.67	20.32	100
30 ene 2024	20.65	20.65	20.65	20.65	20.30	-
29 ene 2024	20.00	20.65	20.00	20.65	20.30	400
26 ene 2024	19.25	20.05	19.25	20.05	19.71	15,200
25 ene 2024	18.70	18.70	18.70	18.70	18.38	200
24 ene 2024	18.37	18.50	18.37	18.50	18.18	1,000
23 ene 2024	18.35	18.35	18.30	18.35	18.04	5,900
22 ene 2024	18.32	18.33	18.32	18.33	18.02	4,600
19 ene 2024	18.36	18.36	18.32	18.32	18.01	2,100
18 ene 2024	18.46	18.46	18.38	18.38	18.07	400
17 ene 2024	18.30	18.30	18.30	18.30	17.99	6,100
16 ene 2024	18.25	18.25	18.25	18.25	17.94	-
12 ene 2024	18.25	18.25	18.25	18.25	17.94	-
11 ene 2024	18.25	18.25	18.25	18.25	17.94	3,000
10 ene 2024	18.50	18.70	18.20	18.20	17.89	1,200
09 ene 2024	18.25	18.25	18.25	18.25	17.94	4,300
08 ene 2024	18.10	18.10	18.10	18.10	17.79	-
05 ene 2024	18.10	18.10	18.10	18.10	17.79	-
04 ene 2024	18.10	18.10	18.10	18.10	17.79	-
03 ene 2024	18.30	18.30	18.00	18.10	17.79	1,400
02 ene 2024	18.30	18.30	18.30	18.30	17.99	1,000
29 dic 2023	17.90	18.25	17.90	18.25	17.94	4,100
28 dic 2023	18.00	18.10	18.00	18.10	17.79	9,500
27 dic 2023	17.65	17.65	17.65	17.65	17.35	200
26 dic 2023	17.35	17.50	17.35	17.50	17.20	2,200
22 dic 2023	17.30	17.30	17.30	17.30	17.01	-
21 dic 2023	17.30	17.30	17.30	17.30	17.01	3,700
20 dic 2023	17.30	17.30	17.20	17.30	17.01	30,200
19 dic 2023	17.30	17.35	17.25	17.25	16.96	7,000
18 dic 2023	17.25	17.25	17.25	17.25	16.96	4,000
15 dic 2023	17.25	17.25	17.25	17.25	16.96	200
14 dic 2023	16.45	16.95	16.45	16.95	16.66	600
13 dic 2023	16.25	16.40	16.25	16.40	16.12	14,300
12 dic 2023	16.20	16.20	16.20	16.20	15.92	600
11 dic 2023	16.30	16.30	16.30	16.30	16.02	11,000
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...

F S&P 5005,176.50+21.75(+0.42%)

F Dow Jones38,990.00+158.00(+0.41%)

F Nasdaq18,061.50+60.75(+0.34%)

E-mini Russell 2000 Index Futur2,062.70+16.90(+0.83%)

Petróleo78.71+0.60(+0.77%)

Oro2,336.60+28.00(+1.21%)

Northway Financial, Inc. (NWYF)

F S&P 500
5,176.50
+21.75(+0.42%)

F Dow Jones
38,990.00
+158.00(+0.41%)

F Nasdaq
18,061.50
+60.75(+0.34%)

E-mini Russell 2000 Index Futur
2,062.70
+16.90(+0.83%)

Petróleo
78.71
+0.60(+0.77%)

Oro
2,336.60
+28.00(+1.21%)