Ostin Technology Group Co., Ltd. (OST)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4300

-0.0080

(-1.83%)

Al cierre: 04:00PM EDT

0.4211

-0.01

(-2.07%)

Fuera de horario:

06:56PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.4250	0.4460	0.4250	0.4300	0.4300	15,944
07 may 2024	0.4340	0.4500	0.4200	0.4490	0.4490	23,100
06 may 2024	0.4230	0.4600	0.4220	0.4540	0.4540	11,100
03 may 2024	0.4520	0.4520	0.4200	0.4300	0.4300	24,400
02 may 2024	0.4600	0.4600	0.4200	0.4300	0.4300	72,400
01 may 2024	0.4200	0.4940	0.4200	0.4300	0.4300	397,800
30 abr 2024	0.4140	0.4290	0.4140	0.4200	0.4200	12,400
29 abr 2024	0.4240	0.4470	0.4000	0.4170	0.4170	9,100
26 abr 2024	0.4130	0.4800	0.4100	0.4240	0.4240	25,300
25 abr 2024	0.4100	0.4400	0.4080	0.4080	0.4080	43,700
24 abr 2024	0.4260	0.4730	0.4260	0.4580	0.4580	51,000
23 abr 2024	0.4150	0.5780	0.4100	0.5000	0.5000	294,600
22 abr 2024	0.4100	0.4480	0.4000	0.4000	0.4000	57,900
19 abr 2024	0.4730	0.4820	0.4100	0.4110	0.4110	238,500
18 abr 2024	0.4100	0.5090	0.4000	0.5090	0.5090	2,112,600
17 abr 2024	0.4200	0.4310	0.4110	0.4110	0.4110	18,200
16 abr 2024	0.4480	0.4480	0.4210	0.4250	0.4250	37,500
15 abr 2024	0.4640	0.4740	0.4200	0.4400	0.4400	50,500
12 abr 2024	0.4500	0.4700	0.4500	0.4640	0.4640	42,100
11 abr 2024	0.5090	0.5090	0.4590	0.4760	0.4760	66,200
10 abr 2024	0.4510	0.5200	0.4510	0.4510	0.4510	3,800
09 abr 2024	0.4840	0.5200	0.4610	0.4610	0.4610	1,500
08 abr 2024	0.4550	0.4710	0.4550	0.4630	0.4630	12,500
05 abr 2024	0.4670	0.4940	0.4500	0.4710	0.4710	24,600
04 abr 2024	0.4900	0.4900	0.4670	0.4670	0.4670	27,300
03 abr 2024	0.4900	0.4900	0.4800	0.4900	0.4900	12,500
02 abr 2024	0.4850	0.4900	0.4780	0.4900	0.4900	5,700
01 abr 2024	0.4960	0.5000	0.4810	0.5000	0.5000	28,700
28 mar 2024	0.4900	0.5150	0.4800	0.4960	0.4960	10,000
27 mar 2024	0.5300	0.5300	0.4670	0.5010	0.5010	27,600
26 mar 2024	0.5000	0.5230	0.4810	0.4810	0.4810	12,400
25 mar 2024	0.4990	0.5190	0.4990	0.5000	0.5000	4,300
22 mar 2024	0.5100	0.5100	0.4900	0.4900	0.4900	10,700
21 mar 2024	0.5200	0.5200	0.5100	0.5120	0.5120	14,000
20 mar 2024	0.4900	0.5250	0.4900	0.5000	0.5000	12,100
19 mar 2024	0.5000	0.5200	0.4820	0.5000	0.5000	13,000
18 mar 2024	0.5100	0.5100	0.4910	0.5000	0.5000	30,800
15 mar 2024	0.5100	0.5350	0.4900	0.5150	0.5150	58,000
14 mar 2024	0.4890	0.5400	0.4800	0.5000	0.5000	90,500
13 mar 2024	0.4900	0.5200	0.4900	0.4900	0.4900	37,600
12 mar 2024	0.5000	0.5200	0.4900	0.4910	0.4910	25,100
11 mar 2024	0.5000	0.5210	0.4850	0.5200	0.5200	9,900
08 mar 2024	0.5100	0.5100	0.4850	0.4900	0.4900	36,800
07 mar 2024	0.5170	0.5180	0.5000	0.5000	0.5000	12,200
06 mar 2024	0.5070	0.5340	0.4870	0.5180	0.5180	28,800
05 mar 2024	0.5390	0.5390	0.5000	0.5070	0.5070	38,600
04 mar 2024	0.5100	0.5360	0.5100	0.5100	0.5100	20,500
01 mar 2024	0.5110	0.5380	0.5000	0.5200	0.5200	53,100
29 feb 2024	0.5460	0.5460	0.5100	0.5150	0.5150	28,600
28 feb 2024	0.5230	0.5490	0.5100	0.5470	0.5470	31,100
27 feb 2024	0.5500	0.5760	0.5300	0.5550	0.5550	67,700
26 feb 2024	0.4950	0.6100	0.4950	0.6040	0.6040	290,900
23 feb 2024	0.5660	0.5900	0.5200	0.5320	0.5320	109,300
22 feb 2024	0.5100	0.6200	0.4800	0.6080	0.6080	325,500
21 feb 2024	0.4740	0.5680	0.4500	0.5350	0.5350	527,500
20 feb 2024	0.6150	0.6450	0.5350	0.5500	0.5500	7,103,300
16 feb 2024	0.5800	0.7030	0.5500	0.6760	0.6760	4,087,200
15 feb 2024	0.5600	0.5800	0.4970	0.5800	0.5800	24,200
14 feb 2024	0.5600	0.5880	0.5300	0.5600	0.5600	8,500
13 feb 2024	0.5920	0.5920	0.4600	0.5280	0.5280	3,500
12 feb 2024	0.5400	0.5400	0.4360	0.5250	0.5250	20,700
09 feb 2024	0.5350	0.5350	0.4970	0.5250	0.5250	6,800
08 feb 2024	0.5000	0.5500	0.4840	0.5350	0.5350	35,900
07 feb 2024	0.5300	0.5300	0.4600	0.4780	0.4780	54,900
06 feb 2024	0.5710	0.5750	0.5360	0.5700	0.5700	25,600
05 feb 2024	0.5610	0.6500	0.5500	0.5710	0.5710	29,700
02 feb 2024	0.5160	0.5850	0.5160	0.5840	0.5840	32,800
01 feb 2024	0.4010	0.6000	0.4010	0.5850	0.5850	587,700
31 ene 2024	0.4000	0.4460	0.4000	0.4010	0.4010	45,900
30 ene 2024	0.4290	0.4290	0.3810	0.4240	0.4240	73,200
29 ene 2024	0.4700	0.4840	0.4020	0.4020	0.4020	97,600
26 ene 2024	0.5700	0.5710	0.4510	0.4700	0.4700	82,100
25 ene 2024	0.6260	0.6260	0.5500	0.6000	0.6000	32,300
24 ene 2024	0.7000	0.7000	0.6300	0.6400	0.6400	20,100
23 ene 2024	0.6950	0.7000	0.6600	0.6800	0.6800	8,600
22 ene 2024	0.7000	0.7000	0.6700	0.6800	0.6800	1,300
19 ene 2024	0.6800	0.7410	0.6800	0.7000	0.7000	7,200
18 ene 2024	0.6700	0.7540	0.6700	0.6800	0.6800	23,100
17 ene 2024	0.7300	0.7300	0.6700	0.6700	0.6700	18,000
16 ene 2024	0.7500	0.7800	0.6830	0.7300	0.7300	130,400
12 ene 2024	0.7800	0.7920	0.7400	0.7650	0.7650	7,300
11 ene 2024	0.7000	0.7800	0.7000	0.7800	0.7800	21,000
10 ene 2024	0.7100	0.8100	0.7100	0.7300	0.7300	5,300
09 ene 2024	0.8200	0.8200	0.7400	0.7400	0.7400	18,100
08 ene 2024	0.8000	0.8100	0.7600	0.8100	0.8100	4,500
05 ene 2024	0.8060	0.8100	0.7400	0.8000	0.8000	112,800
04 ene 2024	0.7750	0.7900	0.7450	0.7900	0.7900	40,100
03 ene 2024	0.7900	0.7900	0.7600	0.7600	0.7600	33,700
02 ene 2024	0.8000	0.8000	0.7800	0.7940	0.7940	6,000
29 dic 2023	0.8100	0.8200	0.7800	0.7810	0.7810	54,900
28 dic 2023	0.8000	0.8260	0.7900	0.8000	0.8000	27,300
27 dic 2023	0.8200	0.8500	0.7860	0.7920	0.7920	45,700
26 dic 2023	0.8000	0.8220	0.8000	0.8160	0.8160	31,100
22 dic 2023	0.7810	0.8200	0.7810	0.7910	0.7910	44,000
21 dic 2023	0.8000	0.8350	0.7850	0.8050	0.8050	62,100
20 dic 2023	0.8200	0.8500	0.7810	0.7810	0.7810	18,200
19 dic 2023	0.8200	0.8500	0.7800	0.7810	0.7810	62,600
18 dic 2023	0.8630	0.8630	0.8000	0.8150	0.8150	4,700
15 dic 2023	0.8090	0.8600	0.8090	0.8600	0.8600	1,800
14 dic 2023	0.9000	0.9000	0.7700	0.7700	0.7700	104,700
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...

S&P 5005,187.67-0.03(-0.00%)

Dow Jones39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Russell 20002,055.14-9.51(-0.46%)

Petróleo79.18+0.19(+0.24%)

Oro2,316.20-6.10(-0.26%)

Ostin Technology Group Co., Ltd. (OST)

S&P 500
5,187.67
-0.03(-0.00%)

Dow Jones
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Russell 2000
2,055.14
-9.51(-0.46%)

Petróleo
79.18
+0.19(+0.24%)

Oro
2,316.20
-6.10(-0.26%)