SoundThinking, Inc. (SSTI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:51AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 14.34 | 14.34 | 14.16 | 14.16 | 14.16 | 4,814 |
| 09 may 2024 | 14.58 | 14.68 | 14.20 | 14.33 | 14.33 | 23,100 |
| 08 may 2024 | 13.80 | 14.63 | 13.80 | 14.58 | 14.58 | 32,400 |
| 07 may 2024 | 13.59 | 13.85 | 13.45 | 13.81 | 13.81 | 58,900 |
| 06 may 2024 | 13.50 | 13.61 | 13.45 | 13.50 | 13.50 | 32,200 |
| 03 may 2024 | 13.70 | 13.80 | 13.39 | 13.48 | 13.48 | 39,400 |
| 02 may 2024 | 13.55 | 13.62 | 13.40 | 13.49 | 13.49 | 34,700 |
| 01 may 2024 | 13.40 | 13.87 | 13.33 | 13.54 | 13.54 | 79,900 |
| 30 abr 2024 | 13.38 | 13.48 | 13.00 | 13.36 | 13.36 | 40,400 |
| 29 abr 2024 | 13.67 | 13.81 | 13.37 | 13.53 | 13.53 | 50,600 |
| 26 abr 2024 | 13.51 | 13.87 | 13.47 | 13.67 | 13.67 | 79,300 |
| 25 abr 2024 | 13.28 | 13.56 | 13.13 | 13.43 | 13.43 | 84,200 |
| 24 abr 2024 | 13.39 | 13.60 | 13.09 | 13.46 | 13.46 | 67,200 |
| 23 abr 2024 | 13.38 | 13.63 | 13.28 | 13.32 | 13.32 | 52,800 |
| 22 abr 2024 | 13.31 | 13.54 | 12.98 | 13.44 | 13.44 | 46,400 |
| 19 abr 2024 | 13.29 | 13.64 | 13.04 | 13.33 | 13.33 | 73,400 |
| 18 abr 2024 | 13.16 | 13.70 | 13.15 | 13.37 | 13.37 | 138,300 |
| 17 abr 2024 | 13.55 | 13.94 | 13.15 | 13.31 | 13.31 | 40,300 |
| 16 abr 2024 | 14.25 | 14.27 | 13.58 | 13.61 | 13.61 | 52,800 |
| 15 abr 2024 | 14.88 | 14.88 | 14.02 | 14.42 | 14.42 | 57,600 |
| 12 abr 2024 | 15.16 | 15.40 | 14.55 | 14.82 | 14.82 | 38,200 |
| 11 abr 2024 | 15.27 | 15.39 | 14.85 | 15.11 | 15.11 | 59,400 |
| 10 abr 2024 | 15.61 | 15.73 | 15.10 | 15.37 | 15.37 | 126,100 |
| 09 abr 2024 | 14.93 | 16.11 | 14.93 | 16.06 | 16.06 | 312,500 |
| 08 abr 2024 | 15.18 | 15.39 | 14.67 | 14.95 | 14.95 | 63,800 |
| 05 abr 2024 | 15.23 | 15.56 | 14.93 | 15.32 | 15.32 | 97,900 |
| 04 abr 2024 | 15.93 | 16.08 | 15.01 | 15.14 | 15.14 | 60,800 |
| 03 abr 2024 | 15.82 | 16.10 | 15.55 | 15.89 | 15.89 | 73,300 |
| 02 abr 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 16.02 | 32,600 |
| 01 abr 2024 | 16.10 | 16.30 | 15.89 | 16.12 | 16.12 | 48,200 |
| 28 mar 2024 | 15.50 | 15.92 | 15.27 | 15.88 | 15.88 | 50,800 |
| 27 mar 2024 | 15.10 | 16.02 | 14.76 | 15.52 | 15.52 | 98,800 |
| 26 mar 2024 | 15.70 | 15.70 | 15.04 | 15.05 | 15.05 | 46,700 |
| 25 mar 2024 | 15.80 | 15.80 | 15.04 | 15.42 | 15.42 | 35,300 |
| 22 mar 2024 | 15.01 | 15.90 | 14.80 | 15.75 | 15.75 | 130,100 |
| 21 mar 2024 | 15.61 | 15.64 | 14.82 | 15.00 | 15.00 | 55,100 |
| 20 mar 2024 | 15.59 | 15.66 | 14.90 | 15.52 | 15.52 | 68,500 |
| 19 mar 2024 | 15.09 | 15.61 | 14.87 | 15.50 | 15.50 | 51,000 |
| 18 mar 2024 | 15.42 | 15.99 | 14.85 | 15.03 | 15.03 | 53,000 |
| 15 mar 2024 | 15.07 | 15.55 | 14.64 | 15.15 | 15.15 | 149,200 |
| 14 mar 2024 | 16.08 | 16.36 | 15.31 | 15.45 | 15.45 | 33,100 |
| 13 mar 2024 | 16.69 | 16.69 | 16.07 | 16.20 | 16.20 | 17,200 |
| 12 mar 2024 | 16.20 | 16.69 | 15.91 | 16.37 | 16.37 | 25,500 |
| 11 mar 2024 | 16.23 | 16.35 | 16.01 | 16.01 | 16.01 | 13,200 |
| 08 mar 2024 | 16.76 | 17.18 | 16.23 | 16.42 | 16.42 | 42,600 |
| 07 mar 2024 | 16.39 | 16.99 | 16.13 | 16.59 | 16.59 | 29,000 |
| 06 mar 2024 | 16.32 | 16.78 | 16.14 | 16.39 | 16.39 | 30,800 |
| 05 mar 2024 | 16.18 | 16.71 | 16.06 | 16.31 | 16.31 | 51,900 |
| 04 mar 2024 | 17.73 | 17.73 | 16.27 | 16.39 | 16.39 | 46,400 |
| 01 mar 2024 | 17.29 | 17.88 | 17.29 | 17.74 | 17.74 | 87,800 |
| 29 feb 2024 | 17.89 | 18.38 | 17.25 | 17.39 | 17.39 | 86,700 |
| 28 feb 2024 | 18.12 | 18.39 | 17.44 | 17.51 | 17.51 | 46,500 |
| 27 feb 2024 | 17.68 | 18.70 | 16.50 | 18.02 | 18.02 | 54,300 |
| 26 feb 2024 | 16.97 | 17.93 | 16.82 | 17.79 | 17.79 | 55,300 |
| 23 feb 2024 | 16.57 | 17.45 | 16.43 | 16.95 | 16.95 | 47,400 |
| 22 feb 2024 | 17.81 | 17.98 | 16.20 | 16.45 | 16.45 | 76,700 |
| 21 feb 2024 | 17.70 | 18.15 | 17.06 | 17.81 | 17.81 | 36,600 |
| 20 feb 2024 | 18.11 | 18.53 | 17.07 | 17.74 | 17.74 | 40,100 |
| 16 feb 2024 | 19.44 | 19.44 | 18.28 | 18.28 | 18.28 | 43,700 |
| 15 feb 2024 | 18.34 | 19.79 | 17.51 | 19.29 | 19.29 | 225,800 |
| 14 feb 2024 | 16.81 | 18.47 | 16.54 | 17.61 | 17.61 | 236,700 |
| 13 feb 2024 | 20.50 | 20.80 | 17.34 | 17.55 | 17.55 | 91,200 |
| 12 feb 2024 | 20.99 | 22.00 | 20.83 | 21.50 | 21.50 | 35,800 |
| 09 feb 2024 | 20.28 | 21.14 | 20.17 | 20.75 | 20.75 | 32,900 |
| 08 feb 2024 | 20.18 | 21.20 | 20.18 | 20.35 | 20.35 | 18,700 |
| 07 feb 2024 | 21.08 | 21.08 | 20.27 | 20.46 | 20.46 | 11,900 |
| 06 feb 2024 | 19.43 | 20.09 | 19.26 | 20.02 | 20.02 | 27,500 |
| 05 feb 2024 | 19.40 | 20.56 | 19.40 | 19.51 | 19.51 | 56,800 |
| 02 feb 2024 | 20.78 | 20.78 | 19.59 | 19.69 | 19.69 | 24,800 |
| 01 feb 2024 | 21.17 | 21.60 | 20.86 | 20.88 | 20.88 | 16,400 |
| 31 ene 2024 | 19.70 | 22.37 | 19.70 | 20.64 | 20.64 | 46,300 |
| 30 ene 2024 | 20.64 | 21.17 | 19.86 | 20.03 | 20.03 | 23,800 |
| 29 ene 2024 | 20.52 | 20.98 | 19.47 | 20.87 | 20.87 | 33,000 |
| 26 ene 2024 | 21.31 | 21.85 | 20.15 | 20.62 | 20.62 | 26,200 |
| 25 ene 2024 | 20.97 | 21.16 | 20.08 | 21.12 | 21.12 | 31,700 |
| 24 ene 2024 | 22.19 | 22.19 | 20.29 | 20.85 | 20.85 | 26,500 |
| 23 ene 2024 | 21.83 | 22.57 | 21.30 | 22.00 | 22.00 | 30,600 |
| 22 ene 2024 | 22.20 | 22.77 | 21.29 | 21.49 | 21.49 | 101,300 |
| 19 ene 2024 | 23.51 | 23.51 | 22.08 | 22.28 | 22.28 | 33,600 |
| 18 ene 2024 | 22.39 | 23.81 | 22.39 | 23.20 | 23.20 | 48,500 |
| 17 ene 2024 | 22.80 | 23.35 | 21.93 | 22.00 | 22.00 | 65,600 |
| 16 ene 2024 | 23.55 | 24.01 | 22.82 | 22.92 | 22.92 | 14,800 |
| 12 ene 2024 | 23.62 | 24.44 | 23.49 | 23.50 | 23.50 | 10,600 |
| 11 ene 2024 | 23.33 | 24.00 | 23.30 | 23.49 | 23.49 | 47,700 |
| 10 ene 2024 | 23.75 | 24.02 | 23.25 | 23.73 | 23.73 | 13,100 |
| 09 ene 2024 | 23.58 | 24.10 | 23.45 | 23.75 | 23.75 | 35,300 |
| 08 ene 2024 | 23.79 | 24.38 | 23.30 | 23.88 | 23.88 | 17,300 |
| 05 ene 2024 | 23.74 | 24.18 | 23.15 | 23.20 | 23.20 | 39,100 |
| 04 ene 2024 | 23.24 | 24.22 | 22.77 | 24.05 | 24.05 | 26,400 |
| 03 ene 2024 | 23.54 | 24.03 | 23.22 | 23.58 | 23.58 | 31,500 |
| 02 ene 2024 | 25.28 | 25.28 | 23.75 | 23.88 | 23.88 | 47,000 |
| 29 dic 2023 | 25.00 | 26.32 | 24.34 | 25.54 | 25.54 | 70,200 |
| 28 dic 2023 | 25.60 | 25.90 | 24.94 | 24.94 | 24.94 | 35,000 |
| 27 dic 2023 | 24.21 | 25.56 | 23.72 | 25.53 | 25.53 | 80,300 |
| 26 dic 2023 | 24.45 | 24.79 | 23.92 | 24.27 | 24.27 | 35,100 |
| 22 dic 2023 | 24.77 | 24.94 | 23.86 | 24.28 | 24.28 | 29,500 |
| 21 dic 2023 | 26.07 | 26.45 | 24.38 | 24.67 | 24.67 | 59,900 |
| 20 dic 2023 | 25.65 | 26.92 | 25.53 | 25.69 | 25.69 | 46,000 |
| 19 dic 2023 | 24.90 | 25.75 | 24.70 | 25.72 | 25.72 | 90,800 |
| 18 dic 2023 | 25.41 | 25.59 | 24.41 | 24.59 | 24.59 | 58,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.