U.S. markets close in 2 hours 10 minutes

Baijiayun Group Ltd (RTC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.9799+0.0099 (+1.02%)
A partir del 12:44PM EDT. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.93020.99990.93020.97990.97996,613
30 may 20240.99000.99000.95000.97000.970026,600
29 may 20241.03001.03000.98000.99000.990051,600
28 may 20241.00001.02000.95000.97000.970023,500
24 may 20240.96001.05000.96001.01001.010055,300
23 may 20241.00001.05000.95000.99000.990041,800
22 may 20240.89001.03000.88000.95000.950077,000
21 may 20240.99000.99000.88000.93000.9300123,400
20 may 20241.14001.14000.99001.01001.0100153,400
17 may 20241.20001.20001.10001.14001.140040,000
16 may 20241.11001.19001.08001.16001.160027,500
15 may 20241.19001.24001.05001.09001.090087,300
14 may 20241.27001.27001.16001.21001.210044,100
13 may 20241.24001.24001.05001.23001.230071,700
10 may 20241.37001.40001.00001.23001.2300808,900
09 may 20241.36001.43001.33001.37001.37008,200
08 may 20241.43001.43001.31001.38001.3800167,700
07 may 20241.45001.46001.30001.36001.3600151,800
06 may 20241.39001.47001.38001.46001.460057,400
03 may 20241.36001.58001.30001.35001.350053,200
02 may 20241.47001.68001.34001.38001.3800126,000
01 may 20241.68001.69001.40001.46001.4600150,300
30 abr 20241.42001.78001.40001.73001.7300313,500
29 abr 20241.39001.49001.31001.49001.4900208,500
26 abr 20241.30001.44001.25001.34001.3400106,600
25 abr 20241.30001.40001.22001.32001.320076,600
24 abr 20241.30001.38001.12001.30001.3000137,500
23 abr 20241.03001.28001.02001.22001.2200181,500
22 abr 20241.00001.08000.97001.01001.010040,900
19 abr 20240.98001.00000.96000.99000.990021,500
18 abr 20240.96001.00000.95000.98000.980027,100
17 abr 20240.98001.00000.95000.95000.950038,100
16 abr 20241.01001.06000.96001.00001.000048,400
15 abr 20241.09001.11001.01001.01001.010051,000
12 abr 20241.14001.14001.09001.11001.110034,600
11 abr 20241.19001.20001.11001.14001.140043,200
10 abr 20241.09001.25001.07001.22001.2200240,200
09 abr 20241.03001.12001.03001.08001.080023,600
08 abr 20241.08001.16000.85001.03001.0300263,500
05 abr 20241.10001.28000.96001.10001.1000219,400
04 abr 20241.12001.44001.06001.13001.1300303,800
03 abr 20241.11001.14001.08001.09001.090068,100
02 abr 20241.05001.13001.01001.11001.110071,500
01 abr 20241.08001.14000.99001.05001.050077,400
28 mar 20241.00001.11000.96001.11001.1100206,400
27 mar 20240.95001.04000.91000.98000.9800111,400
26 mar 20240.96000.96000.89000.92000.920094,700
25 mar 20240.91000.94000.91000.94000.940083,400
22 mar 20240.92001.08000.89000.92000.9200310,500
21 mar 20240.80000.94000.80000.94000.9400167,900
20 mar 20240.84000.89000.82000.83000.830084,900
19 mar 20240.87000.90000.82000.85000.850052,800
18 mar 20240.83000.90000.83000.86000.860075,600
15 mar 20240.81000.89000.74000.86000.8600263,200
14 mar 20240.93000.94000.78000.83000.8300135,900
13 mar 20240.99000.99000.85000.90000.9000115,800
12 mar 20241.02001.02000.91000.94000.9400109,800
11 mar 20240.93001.07000.93000.99000.9900361,700
08 mar 20240.83000.96000.82000.89000.8900419,500
07 mar 20240.83000.85000.82000.82000.820092,000
06 mar 20240.87000.87000.79000.81000.8100130,300
05 mar 20240.85000.85000.80000.82000.8200130,700
04 mar 20240.78000.85000.78000.80000.8000167,200
01 mar 20240.75000.83000.75000.80000.8000280,400
29 feb 20240.83000.86000.70000.75000.7500336,100
28 feb 20240.85000.86000.81000.83000.8300363,300
27 feb 20240.82000.85000.81000.82000.8200285,000
26 feb 20240.79000.89000.79000.82000.8200423,700
23 feb 20240.74000.82000.73000.81000.8100536,900
22 feb 20240.70000.77000.69000.77000.7700443,900
21 feb 20240.68000.73000.68000.72000.7200229,100
20 feb 20240.68000.74000.67000.72000.7200314,800
16 feb 20240.68000.70000.65000.69000.6900148,600
15 feb 20240.65000.70000.65000.69000.6900233,000
14 feb 20240.68000.69000.59000.66000.6600468,200
13 feb 20240.71000.71000.64000.66000.6600309,200
12 feb 20240.74000.77000.63000.68000.6800608,600
09 feb 20240.85000.85000.73000.76000.7600559,400
08 feb 20240.70000.94000.61000.86000.86002,780,900
07 feb 20240.64000.68000.63000.67000.6700763,400
06 feb 20240.62000.77000.59000.68000.6800905,600
05 feb 20240.81000.82000.63000.71000.71001,162,900
02 feb 20240.93000.93000.80000.81000.8100686,300
01 feb 20240.82000.92000.82000.91000.91001,403,000
31 ene 20241.27001.31000.79000.87000.87004,913,600
30 ene 20247.22007.60001.29001.35001.35006,737,100
29 ene 20246.40008.00005.99007.46007.4600380,100
26 ene 20244.14006.26003.73005.90005.9000513,000
25 ene 20244.00004.67003.53004.22004.2200383,800
24 ene 20243.69003.96003.59003.95003.9500265,000
23 ene 20243.05003.72003.05003.40003.4000305,900
22 ene 20242.81003.31002.80003.11003.1100340,200
19 ene 20243.20003.36002.92003.14003.1400348,200
18 ene 20243.24004.30003.20003.41003.4100477,900
17 ene 20242.77003.21002.72003.15003.1500159,100
16 ene 20242.58002.71002.46002.70002.7000123,500
12 ene 20242.76002.80002.55002.72002.7200136,700
11 ene 20242.39002.84002.37002.69002.6900146,000
10 ene 20242.13002.41001.95002.34002.3400129,800
09 ene 20241.85002.05001.85002.02002.020067,200
*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...