U.S. markets closed

Upexi, Inc. (UPXI)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.4515+0.0325 (+7.76%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.41200.46720.41200.45150.451548,382
20 jun 20240.40000.44100.36600.41900.4190130,500
18 jun 20240.42000.47000.40000.40000.400044,500
17 jun 20240.43600.47800.42200.44800.448019,100
14 jun 20240.50900.50900.45000.45000.4500103,300
13 jun 20240.48100.53000.48000.48100.481028,900
12 jun 20240.50000.54000.47800.48000.480060,100
11 jun 20240.48000.52000.48000.49100.491020,400
10 jun 20240.48000.51800.48000.48000.480090,900
07 jun 20240.48000.51000.48000.48900.489026,700
06 jun 20240.51000.52000.47200.48300.483052,300
05 jun 20240.53900.57000.49000.50100.501023,700
04 jun 20240.55000.55700.49000.52200.522040,000
03 jun 20240.57000.57000.48000.53900.539040,100
31 may 20240.51500.56000.51500.55600.556015,600
30 may 20240.51500.55000.50600.51500.515021,700
29 may 20240.52000.55000.48000.51900.519031,400
28 may 20240.50000.55000.50000.52200.522015,000
24 may 20240.51000.51000.45100.50000.500049,700
23 may 20240.50000.52000.42600.50000.5000137,700
22 may 20240.47000.47600.47000.47000.470017,100
21 may 20240.45900.47700.40000.46900.469037,200
20 may 20240.42600.47800.42600.47000.470049,900
17 may 20240.43000.48300.43000.43700.437031,500
16 may 20240.40000.44000.40000.42000.420025,000
15 may 20240.39500.42000.39500.40000.400020,500
14 may 20240.40000.43000.39500.40000.4000102,000
13 may 20240.41000.41000.39800.39800.398075,500
10 may 20240.44000.44000.39100.39500.395029,700
09 may 20240.40100.44000.38000.43500.435063,200
08 may 20240.42000.45400.39400.41000.410035,900
07 may 20240.40000.45300.39000.43100.431083,000
06 may 20240.40000.41800.39300.40500.405094,600
03 may 20240.45500.45500.40800.42600.426057,200
02 may 20240.48900.49000.39500.45500.455085,300
01 may 20240.46500.50000.43500.46500.465021,300
30 abr 20240.49100.50000.38100.50000.500039,900
29 abr 20240.49000.52000.49000.50000.50005,900
26 abr 20240.49700.49800.47100.49800.49804,400
25 abr 20240.48100.52000.48000.50000.500035,100
24 abr 20240.49500.50300.47900.50300.50303,200
23 abr 20240.50000.52000.47000.48400.484017,600
22 abr 20240.47500.52000.47400.49000.490032,900
19 abr 20240.47500.48500.46000.47800.478017,600
18 abr 20240.50000.52000.43000.49900.499078,400
17 abr 20240.49300.51700.46500.47500.475013,500
16 abr 20240.49200.53000.49000.49300.49306,400
15 abr 20240.52500.55100.48200.49100.491046,600
12 abr 20240.55300.57400.54000.54000.54006,200
11 abr 20240.54000.58500.50700.51000.510032,800
10 abr 20240.52000.58400.52000.53000.530022,200
09 abr 20240.55000.55100.52000.52000.520016,000
08 abr 20240.59700.60000.57000.57000.570043,200
05 abr 20240.55000.60000.52800.59500.595025,300
04 abr 20240.53000.57800.53000.55700.557018,500
03 abr 20240.59000.59000.50600.53000.530017,400
02 abr 20240.52000.59000.50300.52900.529027,600
01 abr 20240.58000.58000.53100.53100.531017,700
28 mar 20240.66900.66900.58100.58100.581047,000
27 mar 20240.59600.64500.59100.62200.622028,300
26 mar 20240.58000.60000.55000.58900.589041,300
25 mar 20240.55000.59000.55000.58500.585050,400
22 mar 20240.55300.56000.53000.54900.549021,800
21 mar 20240.53600.58300.51000.54900.549031,200
20 mar 20240.59500.59500.49000.54900.549051,300
19 mar 20240.57900.63400.51000.56000.560051,200
18 mar 20240.50700.56900.50700.54600.546097,500
15 mar 20240.52000.52800.50000.52800.528040,800
14 mar 20240.52000.55600.48000.48000.480038,900
13 mar 20240.50000.60000.50000.53300.533020,100
12 mar 20240.57000.61300.50000.50000.500066,300
11 mar 20240.54900.58000.54000.56000.560085,300
08 mar 20240.63000.64000.55200.57400.5740163,900
07 mar 20240.59000.65800.59000.60000.6000192,700
06 mar 20240.53300.66900.53000.58800.5880336,600
05 mar 20240.54000.60000.53000.54800.548031,000
04 mar 20240.54500.58000.53000.54400.544049,700
01 mar 20240.51900.55000.51000.54700.547055,800
29 feb 20240.49000.51900.48300.51400.514080,900
28 feb 20240.60100.60300.43900.49300.4930252,600
27 feb 20240.59800.63000.59800.60000.600032,100
26 feb 20240.65300.65700.57100.59800.5980103,400
23 feb 20240.65000.67000.60500.65000.650064,900
22 feb 20240.74000.75000.63000.65000.6500368,100
21 feb 20240.83000.84700.74500.74600.7460169,200
20 feb 20240.81000.85100.81000.84700.847092,600
16 feb 20240.90000.96000.80000.81000.8100228,500
15 feb 20241.06001.10900.80000.97000.9700693,700
14 feb 20241.33001.40001.25001.38001.3800351,500
13 feb 20241.43001.65001.25001.29001.29001,256,100
12 feb 20241.29001.30001.19001.21001.210084,500
09 feb 20241.21001.22001.17001.21001.210023,400
08 feb 20241.24001.30001.18001.18001.180074,200
07 feb 20241.26001.28501.21001.23001.230028,300
06 feb 20241.20001.30001.20001.26001.260059,600
05 feb 20241.22001.24001.17001.19001.190044,600
02 feb 20241.23001.24001.17001.19001.190037,100
01 feb 20241.26001.26801.16001.19001.190080,400
31 ene 20241.30001.35001.21001.22001.220060,500
30 ene 20241.24001.29001.20001.28001.280037,900
*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...