U.S. markets close in 4 hours 3 minutes

Warrantee Inc. (WRNT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.3180-0.0140 (-4.19%)
A partir del 11:54AM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 20240.32060.32060.29670.31800.318048,436
03 jun 20240.34900.38600.28300.32000.3200398,600
31 may 20240.32500.34000.32500.34000.340020,500
30 may 20240.34600.36000.31600.33700.337099,900
29 may 20240.33300.36000.31500.35000.3500137,500
28 may 20240.32000.35100.31100.33300.3330193,700
24 may 20240.28000.33000.28000.32800.3280137,400
23 may 20240.29300.31100.29300.29900.299011,500
22 may 20240.30400.31000.29100.30400.304029,900
21 may 20240.31700.32500.29000.32000.320053,400
20 may 20240.30800.35000.28000.32900.3290189,000
17 may 20240.28200.38400.28000.31600.3160756,100
16 may 20240.35000.37000.26100.30000.30002,487,000
15 may 20240.29000.30000.27100.30000.300021,100
14 may 20240.27800.30000.27100.30000.300040,000
13 may 20240.30200.34800.27600.31000.310017,600
10 may 20240.31500.31700.29500.31500.315041,500
09 may 20240.30000.33000.30000.31500.315017,100
08 may 20240.32600.33700.30200.33300.333020,500
07 may 20240.29500.33700.28400.33700.337065,200
06 may 20240.28000.30500.27500.30500.305024,000
03 may 20240.30800.31400.28000.29800.298075,400
02 may 20240.33000.33000.30000.31800.3180664,300
01 may 20240.29000.37000.28700.32400.3240148,900
30 abr 20240.30000.31900.29000.30000.300038,300
29 abr 20240.30200.32600.25100.27000.2700181,700
26 abr 20240.27500.29600.25000.29200.292097,100
25 abr 20240.26000.30800.26000.28600.2860173,600
24 abr 20240.28200.29000.26000.26700.267036,300
23 abr 20240.28000.29800.26000.28200.2820107,800
22 abr 20240.41100.43900.25000.30000.3000498,100
19 abr 20240.42900.47900.38100.42500.425053,800
18 abr 20240.31800.47500.31800.45700.4570118,200
17 abr 20240.37000.37000.31200.32000.320063,200
16 abr 20240.33000.37000.33000.37000.37004,100
15 abr 20240.32500.40000.32500.38600.38608,300
12 abr 20240.38000.39700.31100.35100.351067,100
11 abr 20240.40000.40500.36000.39400.394017,000
10 abr 20240.42000.42400.36500.40000.400018,600
09 abr 20240.42000.43500.42000.43000.43001,200
08 abr 20240.45000.45000.42100.45000.450015,900
05 abr 20240.45300.47000.43200.45000.45007,100
04 abr 20240.51800.51800.45100.47000.47008,900
03 abr 20240.43700.50000.43700.48900.489019,600
02 abr 20240.43600.51000.40000.43700.43709,900
01 abr 20240.49500.52000.40900.51400.51409,600
28 mar 20240.52500.52500.48000.49000.490045,600
27 mar 20240.55600.56100.48400.49600.496070,600
26 mar 20240.56000.56000.53500.53600.536023,900
25 mar 20240.53200.57000.52200.54000.540055,300
22 mar 20240.53000.57800.53000.54000.540038,400
21 mar 20240.56000.56000.50700.52200.522061,700
20 mar 20240.54100.58000.50500.54400.544017,700
19 mar 20240.52000.57900.52000.55000.550037,400
18 mar 20240.53000.57000.50500.53000.530013,200
15 mar 20240.56100.62000.50500.57000.5700104,900
14 mar 20240.60000.62900.54000.56100.561062,300
13 mar 20240.59100.61000.55100.59900.599037,400
12 mar 20240.63000.63000.58000.59000.590042,100
11 mar 20240.59000.64000.55000.60000.600095,300
08 mar 20240.57800.61200.57000.59000.590013,100
07 mar 20240.58100.62000.57000.59000.590016,300
06 mar 20240.60800.63400.55000.59000.5900139,900
05 mar 20240.66000.66000.60600.62000.620012,800
04 mar 20240.60100.66000.60000.63300.633049,200
01 mar 20240.67000.69000.57600.61000.610068,900
29 feb 20240.66000.70000.63000.65900.659062,700
28 feb 20240.69200.73400.65500.66000.6600187,200
27 feb 20240.63100.72800.63100.72700.7270147,600
26 feb 20240.61600.65100.61600.65000.650038,900
23 feb 20240.60500.66400.58500.61500.6150128,200
22 feb 20240.62000.62000.59000.60500.605017,000
21 feb 20240.64000.67800.50100.64000.6400277,800
20 feb 20240.67100.68000.62800.63000.630096,500
16 feb 20240.53500.68800.53500.65000.6500259,500
15 feb 20240.62500.62500.52000.55400.5540168,900
14 feb 20240.52500.64600.52500.63500.63501,670,200
13 feb 20240.36700.54200.36000.53000.5300628,800
12 feb 20240.37100.39000.34200.38400.3840147,100
09 feb 20240.37200.40000.37000.39500.395032,400
08 feb 20240.41600.42000.39000.42000.420026,500
07 feb 20240.42300.45000.38300.44700.447093,700
06 feb 20240.48000.51200.40000.43000.4300511,700
05 feb 20240.39500.55900.37100.48000.48001,154,300
02 feb 20240.37000.37000.34000.36900.369015,300
01 feb 20240.33100.37000.33100.36000.360094,500
31 ene 20240.34800.35100.32900.34700.347082,100
30 ene 20240.32700.35900.31500.33000.330075,800
29 ene 20240.32000.34500.31000.34400.344030,600
26 ene 20240.32800.36000.31200.34500.3450125,300
25 ene 20240.30500.35000.30500.35000.350015,400
24 ene 20240.34900.34900.32200.34800.348016,600
23 ene 20240.30700.35000.30000.35000.350084,400
22 ene 20240.32900.33600.28800.33000.330049,300
19 ene 20240.35000.35000.31100.33300.333013,900
18 ene 20240.32900.35000.31100.35000.350024,500
17 ene 20240.33100.35700.31200.35700.357034,700
16 ene 20240.32500.36000.32500.36000.360013,900
12 ene 20240.34900.34900.32100.33500.335054,600
11 ene 20240.34100.37000.33100.35000.350021,500
*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...