U.S. markets closed

CPI Card Group Inc. (PMTS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.25-1.00 (-5.48%)
Al cierre: 04:00PM EDT
17.80 +0.55 (+3.19%)
Fuera de horario: 05:27PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202418.0218.0217.2517.2517.2517,093
29 abr 202417.8418.2517.7718.2518.2512,000
26 abr 202416.8017.7516.8017.7517.7510,800
25 abr 202416.4416.8216.0816.7216.7210,100
24 abr 202417.1017.2616.4216.6016.6030,700
23 abr 202417.5517.8117.2617.3017.3031,300
22 abr 202417.7517.9717.4117.7417.749,500
19 abr 202417.4517.9117.3517.5017.5037,400
18 abr 202417.9118.3017.5817.5817.5819,700
17 abr 202417.7818.3617.4218.0518.0525,900
16 abr 202417.3017.8917.3017.4317.4310,600
15 abr 202418.0218.4217.5017.5517.5524,000
12 abr 202418.4518.7717.8518.0118.0127,200
11 abr 202418.4018.7618.0818.4018.4032,700
10 abr 202418.8819.0517.5018.1318.1341,100
09 abr 202419.1819.4919.0819.3419.3410,700
08 abr 202418.8519.4918.8519.0019.0014,800
05 abr 202418.9219.2018.5818.6518.6510,400
04 abr 202418.4519.2718.4518.8218.8226,900
03 abr 202418.1419.3317.9618.2618.2641,400
02 abr 202417.2618.2117.0817.9617.9632,400
01 abr 202418.0018.0016.2117.3417.3413,800
28 mar 202417.3918.2516.8617.8617.8630,000
27 mar 202416.3117.2616.3116.8416.8417,700
26 mar 202415.5116.5915.5116.1316.1328,800
25 mar 202416.1117.2915.2115.3615.3640,000
22 mar 202417.1517.6016.0216.3316.3319,500
21 mar 202417.5018.0516.8517.0917.0920,900
20 mar 202416.6617.4916.6617.4917.4913,300
19 mar 202417.0617.1016.4816.6616.6622,000
18 mar 202416.9817.8916.8417.2217.2210,100
15 mar 202416.3117.8216.3116.8816.8839,500
14 mar 202417.7517.8416.6717.1617.1633,700
13 mar 202418.0018.4417.5017.8417.8417,100
12 mar 202418.3119.6017.5518.9518.9539,900
11 mar 202415.0218.8315.0218.5318.53120,900
08 mar 202415.5116.0015.0015.0215.0229,600
07 mar 202418.0018.0015.0715.9715.9768,200
06 mar 202417.6918.6317.6918.5018.5017,500
05 mar 202418.2818.7817.6217.6217.6221,200
04 mar 202419.5020.0018.3318.3318.3338,600
01 mar 202418.9819.5218.2219.4419.4417,400
29 feb 202419.7819.9118.6918.9018.9032,700
28 feb 202419.3119.6819.3119.3519.3510,700
27 feb 202419.7320.1519.1719.6119.6134,900
26 feb 202419.4820.8119.2519.7119.7120,300
23 feb 202419.8919.9519.2219.3519.3517,600
22 feb 202418.0019.1418.0018.9718.9730,200
21 feb 202419.1519.3217.9218.0118.0124,000
20 feb 202419.4820.0819.0719.0719.0715,100
16 feb 202420.7920.7919.8319.8319.8319,500
15 feb 202419.9020.9019.4720.9020.9011,600
14 feb 202419.7520.0319.1119.9519.9514,400
13 feb 202419.5020.4118.6719.5219.5221,000
12 feb 202418.7820.0018.7520.0020.0028,200
09 feb 202418.3818.8418.1318.3518.3510,200
08 feb 202418.0018.4517.9818.1518.158,700
07 feb 202418.4518.4518.0018.1718.179,300
06 feb 202417.1418.5117.1418.5018.5015,900
05 feb 202417.6518.1216.9917.4117.4116,000
02 feb 202418.1718.2117.2017.7917.7914,400
01 feb 202418.4118.5117.6718.1918.1914,600
31 ene 202418.2718.6218.2518.2518.257,500
30 ene 202418.6019.2618.3718.5418.5413,600
29 ene 202418.9818.9818.4518.4518.455,900
26 ene 202417.9718.9917.9718.7918.795,700
25 ene 202418.8418.9718.3418.7318.7311,200
24 ene 202418.1618.5117.8118.5018.5014,500
23 ene 202418.2018.2017.7418.0818.089,400
22 ene 202417.6117.9317.3517.9217.9212,300
19 ene 202417.1617.6716.7817.4717.477,100
18 ene 202417.2617.5816.7616.9716.9711,800
17 ene 202417.5018.5317.3617.6117.6119,100
16 ene 202417.7418.4217.7017.7017.7010,900
12 ene 202418.1718.3017.7517.7517.7510,100
11 ene 202418.5018.7217.5317.9617.9625,100
10 ene 202418.8318.8318.2318.3918.3914,000
09 ene 202418.8519.2718.7519.0219.029,300
08 ene 202418.8919.2018.8919.2019.2010,300
05 ene 202419.5019.9018.8319.0719.0738,900
04 ene 202418.9919.5618.5119.1619.1610,400
03 ene 202419.4119.6818.0218.8818.889,100
02 ene 202418.7719.7018.6619.5819.5833,700
29 dic 202319.5119.5118.8619.1919.1916,600
28 dic 202319.5220.4419.4919.9619.9615,400
27 dic 202319.2719.9419.0419.7419.7418,000
26 dic 202318.3419.6518.3419.0419.0422,900
22 dic 202319.0319.4918.5018.9518.9510,400
21 dic 202319.0519.1718.3819.0319.0315,000
20 dic 202319.1520.2818.5618.9818.9827,600
19 dic 202319.3919.7018.8519.5419.5419,500
18 dic 202319.7019.7218.2419.0919.0935,500
15 dic 202318.6019.8918.1519.7919.7953,600
14 dic 202318.4119.0018.1018.6018.6020,400
13 dic 202317.1518.2316.6618.2218.2253,500
12 dic 202317.2718.1316.9617.0817.0819,400
11 dic 202316.5718.5616.5717.5017.5033,400
08 dic 202317.0318.0316.9117.7417.7411,600
07 dic 202316.6717.3916.5717.3017.3013,000
06 dic 202317.0317.4816.7716.9616.9632,700
*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...