U.S. markets close in 5 hours 12 minutes

OneSpan Inc. (OSPN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.27-0.20 (-1.60%)
A partir del 10:48AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202412.5212.6012.2712.2712.2745,319
09 may 202412.3112.6212.1612.4712.47410,000
08 may 202411.7012.4011.7012.2212.22550,400
07 may 202412.4212.4312.0512.0912.09452,600
06 may 202412.5312.8812.2512.3512.35477,200
03 may 202413.8814.2411.7712.3912.391,797,500
02 may 202411.0811.1410.7410.9510.95226,900
01 may 202410.8011.3010.7610.9210.92175,000
30 abr 202410.7010.8610.5110.8210.82387,500
29 abr 202410.9611.3010.8310.9010.90198,000
26 abr 202411.0811.1010.7210.7910.79182,200
25 abr 202410.6610.9810.5010.9510.95208,000
24 abr 202410.6311.0110.6310.9910.99260,200
23 abr 202410.5310.7910.5310.7110.71167,200
22 abr 202410.3010.6310.1410.5110.51262,900
19 abr 20249.8810.089.6810.0110.01336,200
18 abr 20249.9410.139.829.929.92253,700
17 abr 202410.0310.179.849.869.86237,000
16 abr 20249.809.999.789.909.90286,600
15 abr 202410.0710.079.809.999.99286,300
12 abr 202410.2110.319.9610.0210.02182,500
11 abr 202410.4110.7010.1110.3910.39248,700
10 abr 202410.6310.9710.1310.3110.31234,800
09 abr 202411.2311.3210.8411.0311.03259,100
08 abr 202411.5411.5411.1511.1711.17202,700
05 abr 202411.3311.5511.2111.4111.41169,500
04 abr 202412.0912.2811.3611.3711.37288,700
03 abr 202411.5011.8811.5011.8711.87339,200
02 abr 202411.0211.7210.9611.6911.69407,800
01 abr 202411.6311.7511.5311.7111.71337,100
28 mar 202411.6811.7511.4211.6311.63314,900
27 mar 202411.7011.7511.5811.7211.72201,100
26 mar 202411.5511.7711.3811.5511.55365,900
25 mar 202411.2111.5511.1311.4311.43283,200
22 mar 202411.1011.2510.9811.2211.22239,900
21 mar 202411.2011.3011.0311.0711.07297,800
20 mar 202410.5911.1410.5311.0811.08311,500
19 mar 202410.1710.7110.1610.6610.66379,900
18 mar 202410.3610.5010.1910.1910.19353,500
15 mar 20249.5910.429.5910.3210.323,861,800
14 mar 20249.739.839.489.669.66622,400
13 mar 20249.9510.139.659.849.84653,800
12 mar 20249.6810.069.5310.0110.01742,500
11 mar 202410.5810.809.229.599.591,068,400
08 mar 202411.9311.9310.6811.0011.00788,100
07 mar 202412.0012.4011.0411.7911.792,988,000
06 mar 20249.629.679.279.589.58398,500
05 mar 20249.569.819.269.479.47457,400
04 mar 20249.9810.099.659.749.74340,000
01 mar 20249.6410.009.479.929.92229,500
29 feb 20249.689.819.509.619.61269,500
28 feb 20249.579.599.429.479.47238,300
27 feb 20249.709.769.559.709.70234,100
26 feb 20249.469.639.459.599.59221,300
23 feb 20249.389.569.309.469.46284,600
22 feb 20249.669.689.439.489.48255,600
21 feb 20249.559.579.409.529.52270,500
20 feb 20249.859.879.689.729.72201,200
16 feb 202410.3810.3810.0210.0210.02202,300
15 feb 202410.0510.499.9510.4710.47280,200
14 feb 20249.7110.379.579.999.99203,100
13 feb 202410.4210.429.459.539.53270,500
12 feb 202410.5910.9010.5910.6910.69190,800
09 feb 202410.4210.6110.3010.5910.59203,500
08 feb 202410.2310.4410.1010.2810.28213,400
07 feb 202410.1910.199.8810.0310.03166,500
06 feb 20249.6910.129.6910.1210.12188,400
05 feb 20249.899.899.659.719.71192,300
02 feb 202410.3510.399.929.989.98139,300
01 feb 202410.3310.5610.3110.4710.47201,500
31 ene 202410.7410.7910.2410.2610.26279,600
30 ene 202411.0611.0610.5910.7610.76477,100
29 ene 202410.8111.2210.7211.1011.10245,400
26 ene 202410.6410.8810.6410.7610.76202,900
25 ene 202410.5910.7310.4510.7310.73233,200
24 ene 202410.7810.8810.4010.4310.43165,000
23 ene 202410.6710.6710.0210.5610.56176,200
22 ene 202410.5710.7310.4810.5910.59284,800
19 ene 202410.3010.4410.1010.4110.41308,700
18 ene 202410.0710.219.9510.2010.20198,900
17 ene 202410.0610.149.9210.0410.04220,600
16 ene 202410.2710.4010.0910.2610.26386,800
12 ene 202410.3110.6010.3110.4010.40257,000
11 ene 202410.0110.199.7610.1710.17321,800
10 ene 20249.6910.039.6910.0210.02218,900
09 ene 20249.569.759.259.689.68333,500
08 ene 20249.529.779.349.769.76393,800
05 ene 20249.899.899.359.539.53478,600
04 ene 202410.3110.389.649.659.65342,200
03 ene 202410.5210.6210.3110.3310.33350,700
02 ene 202410.6110.8810.2710.5710.57395,400
29 dic 202310.8610.8610.5910.7210.72255,700
28 dic 202310.7910.8610.6610.8010.80228,800
27 dic 202311.1011.1010.7610.8610.86249,600
26 dic 202311.2411.4311.0411.0911.09306,600
22 dic 202311.2311.4011.1111.2711.27812,900
21 dic 202311.1811.2511.0011.2311.23258,500
20 dic 202311.7111.7110.9811.0411.04715,500
19 dic 202311.5211.7711.3011.7711.77683,200
18 dic 202311.1711.7511.0811.4511.451,178,000
*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...