U.S. markets closed

Wireless Telecom Group, Inc. (WTT)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.9500+0.0200 (+1.04%)
Al cierre: 03:59PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20231.93001.96001.93001.95001.950030,800
26 ene 20231.98001.98001.93001.93001.930021,600
25 ene 20231.97001.97001.95001.97001.97007,900
24 ene 20231.90001.96001.87001.96001.960049,100
23 ene 20231.87001.87001.86001.87001.87006,400
20 ene 20231.84001.86001.82001.86001.860013,600
19 ene 20231.85001.87001.82001.87001.870010,900
18 ene 20231.84001.89001.84001.85001.850021,200
17 ene 20231.84001.89001.84001.87001.870015,200
13 ene 20231.92001.92001.91001.92001.920011,000
12 ene 20231.89001.92001.89001.92001.920015,500
11 ene 20231.89001.91001.88001.88001.880012,800
10 ene 20231.87001.90001.87001.90001.90002,200
09 ene 20231.90001.91001.88001.89001.890021,000
06 ene 20231.83001.94001.83001.90001.900025,000
05 ene 20231.92001.94001.88001.92001.920026,600
04 ene 20231.90001.92001.89001.90001.900038,600
03 ene 20231.78001.87001.78001.87001.870037,600
30 dic 20221.79001.80001.76001.79001.790016,300
29 dic 20221.82001.82001.80001.81001.81003,400
28 dic 20221.84001.85001.81001.81001.810017,300
27 dic 20221.86001.86001.82001.82001.820011,200
23 dic 20221.82001.86001.82001.84001.84007,800
22 dic 20221.83001.86001.83001.83001.830024,300
21 dic 20221.81001.88001.81001.86001.860041,800
20 dic 20221.76001.86001.74001.84001.8400109,400
19 dic 20221.71001.72001.68001.69001.690013,000
16 dic 20221.55001.75001.55001.71001.710090,800
15 dic 20221.65001.66001.55001.58001.580051,800
14 dic 20221.70001.72001.63001.63001.630082,100
13 dic 20221.70001.71001.69001.71001.710031,200
12 dic 20221.66001.69001.66001.68001.680026,700
09 dic 20221.66001.67001.63001.64001.640021,600
08 dic 20221.72001.72001.66001.67001.670033,100
07 dic 20221.68001.72001.68001.68001.680010,200
06 dic 20221.71001.71001.64001.68001.680035,800
05 dic 20221.71001.73001.65001.65001.650091,600
02 dic 20221.63001.68001.63001.67001.670089,500
01 dic 20221.62001.62001.56001.61001.610020,400
30 nov 20221.57001.59001.55001.59001.590056,400
29 nov 20221.57001.57001.54001.57001.57007,500
28 nov 20221.52001.54001.52001.54001.54008,300
25 nov 20221.52001.54001.52001.53001.5300900
23 nov 20221.58001.58001.52001.53001.53009,100
22 nov 20221.60001.60001.56001.56001.560013,500
21 nov 20221.62001.62001.56001.58001.58001,700
18 nov 20221.53001.56001.52001.56001.56003,100
17 nov 20221.49001.56001.49001.55001.550028,400
16 nov 20221.53001.56001.53001.56001.560011,900
15 nov 20221.51001.62001.51001.56001.560064,500
14 nov 20221.53001.60001.51001.51001.510016,400
11 nov 20221.56001.58001.50001.56001.560013,800
10 nov 20221.56001.61001.55001.55001.550011,700
09 nov 20221.61001.61001.57001.57001.57006,800
08 nov 20221.65001.65001.57001.58001.580018,300
07 nov 20221.56001.65001.56001.63001.630014,600
04 nov 20221.55001.56001.54001.54001.54008,600
03 nov 20221.55001.59001.52001.55001.550019,700
02 nov 20221.64001.66001.62001.63001.630046,000
01 nov 20221.55001.65001.51001.62001.620055,000
31 oct 20221.38001.55001.38001.51001.510086,100
28 oct 20221.36001.38001.35001.38001.380028,600
27 oct 20221.35001.38001.32001.35001.35007,900
26 oct 20221.34001.38001.34001.35001.350021,100
25 oct 20221.34001.36001.34001.36001.36001,200
24 oct 20221.33001.34001.33001.33001.33003,900
21 oct 20221.33001.39001.33001.33001.33005,200
20 oct 20221.33001.35001.33001.33001.33005,000
19 oct 20221.37001.40001.35001.35001.35005,200
18 oct 20221.32001.40001.32001.37001.37002,300
17 oct 20221.31001.34001.31001.32001.320015,500
14 oct 20221.32001.32001.31001.31001.31002,400
13 oct 20221.32001.34001.32001.33001.33002,600
12 oct 20221.31001.33001.31001.32001.32004,800
11 oct 20221.31001.34001.30001.31001.31008,000
10 oct 20221.31001.32001.31001.31001.31004,200
07 oct 20221.33001.33001.31001.31001.31001,800
06 oct 20221.32001.33001.31001.32001.32005,700
05 oct 20221.31001.34001.31001.32001.320012,000
04 oct 20221.31001.35001.31001.32001.320022,200
03 oct 20221.30001.33001.30001.30001.300021,700
30 sept 20221.32001.35001.30001.30001.300018,300
29 sept 20221.28001.35001.28001.32001.32008,700
28 sept 20221.27001.31001.25001.31001.310032,100
27 sept 20221.26001.30001.15001.21001.2100106,300
26 sept 20221.30001.30001.26001.29001.29007,800
23 sept 20221.36001.36001.28001.31001.310027,200
22 sept 20221.42001.43001.33001.35001.350044,000
21 sept 20221.40001.42001.38001.42001.42006,200
20 sept 20221.50001.50001.35001.45001.450089,800
19 sept 20221.52001.53001.48001.53001.530018,800
16 sept 20221.52001.52001.49001.49001.49007,900
15 sept 20221.50001.53001.50001.53001.53005,300
14 sept 20221.55001.55001.50001.50001.500010,900
13 sept 20221.55001.55001.52001.53001.530017,200
12 sept 20221.50001.53001.50001.51001.51008,600
09 sept 20221.47001.53001.47001.51001.510029,300
08 sept 20221.45001.48001.45001.46001.46005,600
07 sept 20221.47001.48001.46001.46001.46008,900
06 sept 20221.47001.49001.46001.46001.460013,700
*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...