Warrantee Inc. (WRNT)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.3148

-0.0003

(-0.10%)

Al cierre: 04:00PM EDT

0.3290

+0.01

(+4.51%)

Fuera de horario:

06:52PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.3150	0.3170	0.2950	0.3150	0.3150	21,400
09 may 2024	0.3000	0.3300	0.3000	0.3150	0.3150	17,100
08 may 2024	0.3260	0.3370	0.3020	0.3330	0.3330	20,500
07 may 2024	0.2950	0.3370	0.2840	0.3370	0.3370	65,200
06 may 2024	0.2800	0.3050	0.2750	0.3050	0.3050	24,000
03 may 2024	0.3080	0.3140	0.2800	0.2980	0.2980	75,400
02 may 2024	0.3300	0.3300	0.3000	0.3180	0.3180	664,300
01 may 2024	0.2900	0.3700	0.2870	0.3240	0.3240	148,900
30 abr 2024	0.3000	0.3190	0.2900	0.3000	0.3000	38,300
29 abr 2024	0.3020	0.3260	0.2510	0.2700	0.2700	181,700
26 abr 2024	0.2750	0.2960	0.2500	0.2920	0.2920	97,100
25 abr 2024	0.2600	0.3080	0.2600	0.2860	0.2860	173,600
24 abr 2024	0.2820	0.2900	0.2600	0.2670	0.2670	36,300
23 abr 2024	0.2800	0.2980	0.2600	0.2820	0.2820	107,800
22 abr 2024	0.4110	0.4390	0.2500	0.3000	0.3000	498,100
19 abr 2024	0.4290	0.4790	0.3810	0.4250	0.4250	53,800
18 abr 2024	0.3180	0.4750	0.3180	0.4570	0.4570	118,200
17 abr 2024	0.3700	0.3700	0.3120	0.3200	0.3200	63,200
16 abr 2024	0.3300	0.3700	0.3300	0.3700	0.3700	4,100
15 abr 2024	0.3250	0.4000	0.3250	0.3860	0.3860	8,300
12 abr 2024	0.3800	0.3970	0.3110	0.3510	0.3510	67,100
11 abr 2024	0.4000	0.4050	0.3600	0.3940	0.3940	17,000
10 abr 2024	0.4200	0.4240	0.3650	0.4000	0.4000	18,600
09 abr 2024	0.4200	0.4350	0.4200	0.4300	0.4300	1,200
08 abr 2024	0.4500	0.4500	0.4210	0.4500	0.4500	15,900
05 abr 2024	0.4530	0.4700	0.4320	0.4500	0.4500	7,100
04 abr 2024	0.5180	0.5180	0.4510	0.4700	0.4700	8,900
03 abr 2024	0.4370	0.5000	0.4370	0.4890	0.4890	19,600
02 abr 2024	0.4360	0.5100	0.4000	0.4370	0.4370	9,900
01 abr 2024	0.4950	0.5200	0.4090	0.5140	0.5140	9,600
28 mar 2024	0.5250	0.5250	0.4800	0.4900	0.4900	45,600
27 mar 2024	0.5560	0.5610	0.4840	0.4960	0.4960	70,600
26 mar 2024	0.5600	0.5600	0.5350	0.5360	0.5360	23,900
25 mar 2024	0.5320	0.5700	0.5220	0.5400	0.5400	55,300
22 mar 2024	0.5300	0.5780	0.5300	0.5400	0.5400	38,400
21 mar 2024	0.5600	0.5600	0.5070	0.5220	0.5220	61,700
20 mar 2024	0.5410	0.5800	0.5050	0.5440	0.5440	17,700
19 mar 2024	0.5200	0.5790	0.5200	0.5500	0.5500	37,400
18 mar 2024	0.5300	0.5700	0.5050	0.5300	0.5300	13,200
15 mar 2024	0.5610	0.6200	0.5050	0.5700	0.5700	104,900
14 mar 2024	0.6000	0.6290	0.5400	0.5610	0.5610	62,300
13 mar 2024	0.5910	0.6100	0.5510	0.5990	0.5990	37,400
12 mar 2024	0.6300	0.6300	0.5800	0.5900	0.5900	42,100
11 mar 2024	0.5900	0.6400	0.5500	0.6000	0.6000	95,300
08 mar 2024	0.5780	0.6120	0.5700	0.5900	0.5900	13,100
07 mar 2024	0.5810	0.6200	0.5700	0.5900	0.5900	16,300
06 mar 2024	0.6080	0.6340	0.5500	0.5900	0.5900	139,900
05 mar 2024	0.6600	0.6600	0.6060	0.6200	0.6200	12,800
04 mar 2024	0.6010	0.6600	0.6000	0.6330	0.6330	49,200
01 mar 2024	0.6700	0.6900	0.5760	0.6100	0.6100	68,900
29 feb 2024	0.6600	0.7000	0.6300	0.6590	0.6590	62,700
28 feb 2024	0.6920	0.7340	0.6550	0.6600	0.6600	187,200
27 feb 2024	0.6310	0.7280	0.6310	0.7270	0.7270	147,600
26 feb 2024	0.6160	0.6510	0.6160	0.6500	0.6500	38,900
23 feb 2024	0.6050	0.6640	0.5850	0.6150	0.6150	128,200
22 feb 2024	0.6200	0.6200	0.5900	0.6050	0.6050	17,000
21 feb 2024	0.6400	0.6780	0.5010	0.6400	0.6400	277,800
20 feb 2024	0.6710	0.6800	0.6280	0.6300	0.6300	96,500
16 feb 2024	0.5350	0.6880	0.5350	0.6500	0.6500	259,500
15 feb 2024	0.6250	0.6250	0.5200	0.5540	0.5540	168,900
14 feb 2024	0.5250	0.6460	0.5250	0.6350	0.6350	1,670,200
13 feb 2024	0.3670	0.5420	0.3600	0.5300	0.5300	628,800
12 feb 2024	0.3710	0.3900	0.3420	0.3840	0.3840	147,100
09 feb 2024	0.3720	0.4000	0.3700	0.3950	0.3950	32,400
08 feb 2024	0.4160	0.4200	0.3900	0.4200	0.4200	26,500
07 feb 2024	0.4230	0.4500	0.3830	0.4470	0.4470	93,700
06 feb 2024	0.4800	0.5120	0.4000	0.4300	0.4300	511,700
05 feb 2024	0.3950	0.5590	0.3710	0.4800	0.4800	1,154,300
02 feb 2024	0.3700	0.3700	0.3400	0.3690	0.3690	15,300
01 feb 2024	0.3310	0.3700	0.3310	0.3600	0.3600	94,500
31 ene 2024	0.3480	0.3510	0.3290	0.3470	0.3470	82,100
30 ene 2024	0.3270	0.3590	0.3150	0.3300	0.3300	75,800
29 ene 2024	0.3200	0.3450	0.3100	0.3440	0.3440	30,600
26 ene 2024	0.3280	0.3600	0.3120	0.3450	0.3450	125,300
25 ene 2024	0.3050	0.3500	0.3050	0.3500	0.3500	15,400
24 ene 2024	0.3490	0.3490	0.3220	0.3480	0.3480	16,600
23 ene 2024	0.3070	0.3500	0.3000	0.3500	0.3500	84,400
22 ene 2024	0.3290	0.3360	0.2880	0.3300	0.3300	49,300
19 ene 2024	0.3500	0.3500	0.3110	0.3330	0.3330	13,900
18 ene 2024	0.3290	0.3500	0.3110	0.3500	0.3500	24,500
17 ene 2024	0.3310	0.3570	0.3120	0.3570	0.3570	34,700
16 ene 2024	0.3250	0.3600	0.3250	0.3600	0.3600	13,900
12 ene 2024	0.3490	0.3490	0.3210	0.3350	0.3350	54,600
11 ene 2024	0.3410	0.3700	0.3310	0.3500	0.3500	21,500
10 ene 2024	0.3390	0.3700	0.3200	0.3700	0.3700	12,000
09 ene 2024	0.3500	0.3500	0.3210	0.3230	0.3230	79,700
08 ene 2024	0.3700	0.3780	0.3510	0.3560	0.3560	44,300
05 ene 2024	0.4070	0.4170	0.3510	0.4000	0.4000	75,200
04 ene 2024	0.3420	0.4180	0.3420	0.4000	0.4000	185,600
03 ene 2024	0.3800	0.3900	0.3300	0.3600	0.3600	146,700
02 ene 2024	0.3300	0.3750	0.3150	0.3750	0.3750	152,100
29 dic 2023	0.3240	0.3400	0.3100	0.3300	0.3300	95,000
28 dic 2023	0.3100	0.3400	0.3100	0.3290	0.3290	99,500
27 dic 2023	0.3700	0.3780	0.3050	0.3250	0.3250	261,800
26 dic 2023	0.3890	0.3900	0.3410	0.3700	0.3700	100,900
22 dic 2023	0.3500	0.3950	0.3280	0.3840	0.3840	325,800
21 dic 2023	0.3250	0.3500	0.3150	0.3500	0.3500	45,500
20 dic 2023	0.3360	0.3400	0.3110	0.3350	0.3350	46,500
19 dic 2023	0.3380	0.3380	0.3200	0.3360	0.3360	38,300
18 dic 2023	0.3000	0.3440	0.3000	0.3390	0.3390	58,600
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 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Warrantee Inc. (WRNT)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)