Wireless Telecom Group, Inc. (WTT)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 1.9300 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 30,800 |
| 26 ene 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 21,600 |
| 25 ene 2023 | 1.9700 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 7,900 |
| 24 ene 2023 | 1.9000 | 1.9600 | 1.8700 | 1.9600 | 1.9600 | 49,100 |
| 23 ene 2023 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 6,400 |
| 20 ene 2023 | 1.8400 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 13,600 |
| 19 ene 2023 | 1.8500 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 10,900 |
| 18 ene 2023 | 1.8400 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 21,200 |
| 17 ene 2023 | 1.8400 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 15,200 |
| 13 ene 2023 | 1.9200 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 11,000 |
| 12 ene 2023 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 15,500 |
| 11 ene 2023 | 1.8900 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 12,800 |
| 10 ene 2023 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 2,200 |
| 09 ene 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 21,000 |
| 06 ene 2023 | 1.8300 | 1.9400 | 1.8300 | 1.9000 | 1.9000 | 25,000 |
| 05 ene 2023 | 1.9200 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 26,600 |
| 04 ene 2023 | 1.9000 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 38,600 |
| 03 ene 2023 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 37,600 |
| 30 dic 2022 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 16,300 |
| 29 dic 2022 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 3,400 |
| 28 dic 2022 | 1.8400 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 17,300 |
| 27 dic 2022 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 11,200 |
| 23 dic 2022 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 7,800 |
| 22 dic 2022 | 1.8300 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 24,300 |
| 21 dic 2022 | 1.8100 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 41,800 |
| 20 dic 2022 | 1.7600 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 109,400 |
| 19 dic 2022 | 1.7100 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 13,000 |
| 16 dic 2022 | 1.5500 | 1.7500 | 1.5500 | 1.7100 | 1.7100 | 90,800 |
| 15 dic 2022 | 1.6500 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 51,800 |
| 14 dic 2022 | 1.7000 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 82,100 |
| 13 dic 2022 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 31,200 |
| 12 dic 2022 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 26,700 |
| 09 dic 2022 | 1.6600 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 21,600 |
| 08 dic 2022 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 33,100 |
| 07 dic 2022 | 1.6800 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 10,200 |
| 06 dic 2022 | 1.7100 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 35,800 |
| 05 dic 2022 | 1.7100 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 91,600 |
| 02 dic 2022 | 1.6300 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 89,500 |
| 01 dic 2022 | 1.6200 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 20,400 |
| 30 nov 2022 | 1.5700 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 56,400 |
| 29 nov 2022 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 7,500 |
| 28 nov 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 8,300 |
| 25 nov 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 900 |
| 23 nov 2022 | 1.5800 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 9,100 |
| 22 nov 2022 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 13,500 |
| 21 nov 2022 | 1.6200 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 1,700 |
| 18 nov 2022 | 1.5300 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 3,100 |
| 17 nov 2022 | 1.4900 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 28,400 |
| 16 nov 2022 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 11,900 |
| 15 nov 2022 | 1.5100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 64,500 |
| 14 nov 2022 | 1.5300 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 16,400 |
| 11 nov 2022 | 1.5600 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 13,800 |
| 10 nov 2022 | 1.5600 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 11,700 |
| 09 nov 2022 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 6,800 |
| 08 nov 2022 | 1.6500 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 18,300 |
| 07 nov 2022 | 1.5600 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 14,600 |
| 04 nov 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 8,600 |
| 03 nov 2022 | 1.5500 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 19,700 |
| 02 nov 2022 | 1.6400 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 46,000 |
| 01 nov 2022 | 1.5500 | 1.6500 | 1.5100 | 1.6200 | 1.6200 | 55,000 |
| 31 oct 2022 | 1.3800 | 1.5500 | 1.3800 | 1.5100 | 1.5100 | 86,100 |
| 28 oct 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 28,600 |
| 27 oct 2022 | 1.3500 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 7,900 |
| 26 oct 2022 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 21,100 |
| 25 oct 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 1,200 |
| 24 oct 2022 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 3,900 |
| 21 oct 2022 | 1.3300 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 5,200 |
| 20 oct 2022 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 5,000 |
| 19 oct 2022 | 1.3700 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 5,200 |
| 18 oct 2022 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 2,300 |
| 17 oct 2022 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 15,500 |
| 14 oct 2022 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 2,400 |
| 13 oct 2022 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 2,600 |
| 12 oct 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 4,800 |
| 11 oct 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 8,000 |
| 10 oct 2022 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 4,200 |
| 07 oct 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 1,800 |
| 06 oct 2022 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 5,700 |
| 05 oct 2022 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 12,000 |
| 04 oct 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 22,200 |
| 03 oct 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 21,700 |
| 30 sept 2022 | 1.3200 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 18,300 |
| 29 sept 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 8,700 |
| 28 sept 2022 | 1.2700 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 32,100 |
| 27 sept 2022 | 1.2600 | 1.3000 | 1.1500 | 1.2100 | 1.2100 | 106,300 |
| 26 sept 2022 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 7,800 |
| 23 sept 2022 | 1.3600 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 27,200 |
| 22 sept 2022 | 1.4200 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 44,000 |
| 21 sept 2022 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 6,200 |
| 20 sept 2022 | 1.5000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 89,800 |
| 19 sept 2022 | 1.5200 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 18,800 |
| 16 sept 2022 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 7,900 |
| 15 sept 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 5,300 |
| 14 sept 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 10,900 |
| 13 sept 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 17,200 |
| 12 sept 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 8,600 |
| 09 sept 2022 | 1.4700 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 29,300 |
| 08 sept 2022 | 1.4500 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 5,600 |
| 07 sept 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 8,900 |
| 06 sept 2022 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 13,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
