ZeroFox Holdings, Inc. (ZFOX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 1.1400 | 1.1450 | 1.1300 | 1.1400 | 1.1400 | 424,200 |
| 09 may 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 117,188 |
| 08 may 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 166,661 |
| 07 may 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 460,491 |
| 06 may 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 695,780 |
| 03 may 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 76,468 |
| 02 may 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 58,573 |
| 01 may 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 55,352 |
| 30 abr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 43,804 |
| 29 abr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 50,960 |
| 26 abr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 47,409 |
| 25 abr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 152,585 |
| 24 abr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 20,593 |
| 23 abr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 61,807 |
| 22 abr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 28,946 |
| 19 abr 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 88,875 |
| 18 abr 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 179,668 |
| 17 abr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 43,454 |
| 16 abr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 45,828 |
| 15 abr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 188,653 |
| 12 abr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 63,280 |
| 11 abr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 72,658 |
| 10 abr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 114,244 |
| 09 abr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 159,831 |
| 08 abr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 9,246 |
| 05 abr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 138,415 |
| 04 abr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 212,465 |
| 03 abr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 466,409 |
| 02 abr 2024 | 1.1200 | 1.1350 | 1.1200 | 1.1300 | 1.1300 | 865,099 |
| 01 abr 2024 | 1.1200 | 1.1398 | 1.1200 | 1.1300 | 1.1300 | 1,336,786 |
| 28 mar 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 34,265 |
| 27 mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 753,611 |
| 26 mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1250 | 1.1250 | 696,271 |
| 25 mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1250 | 1.1250 | 91,196 |
| 22 mar 2024 | 1.1200 | 1.1300 | 1.1150 | 1.1200 | 1.1200 | 184,018 |
| 21 mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 1,635,864 |
| 20 mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 2,102,965 |
| 19 mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 119,260 |
| 18 mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 539,183 |
| 15 mar 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 124,078 |
| 14 mar 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 339,240 |
| 13 mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 157,729 |
| 12 mar 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 305,654 |
| 11 mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 230,744 |
| 08 mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 71,257 |
| 07 mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 323,435 |
| 06 mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 66,248 |
| 05 mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 104,073 |
| 04 mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 240,184 |
| 01 mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 139,574 |
| 29 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 73,682 |
| 28 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 271,736 |
| 27 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 172,861 |
| 26 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 118,099 |
| 23 feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 110,193 |
| 22 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 162,912 |
| 21 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 160,686 |
| 20 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 195,626 |
| 16 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 138,764 |
| 15 feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 267,660 |
| 14 feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 241,458 |
| 13 feb 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 482,408 |
| 12 feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 656,315 |
| 09 feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 440,918 |
| 08 feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 743,426 |
| 07 feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 990,331 |
| 06 feb 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 11,911,829 |
| 05 feb 2024 | 0.9700 | 0.9700 | 0.8800 | 0.9150 | 0.9150 | 244,251 |
| 02 feb 2024 | 0.9432 | 1.0000 | 0.8800 | 0.9500 | 0.9500 | 788,563 |
| 01 feb 2024 | 0.8782 | 0.9600 | 0.8602 | 0.9140 | 0.9140 | 330,714 |
| 31 ene 2024 | 0.8898 | 0.9000 | 0.8321 | 0.8782 | 0.8782 | 131,714 |
| 30 ene 2024 | 1.0700 | 1.0700 | 0.8050 | 0.9000 | 0.9000 | 892,545 |
| 29 ene 2024 | 0.9030 | 1.1000 | 0.8800 | 1.0000 | 1.0000 | 2,633,688 |
| 26 ene 2024 | 0.8001 | 0.8870 | 0.8000 | 0.8700 | 0.8700 | 1,098,046 |
| 25 ene 2024 | 0.7100 | 0.8500 | 0.7000 | 0.7860 | 0.7860 | 1,210,480 |
| 24 ene 2024 | 0.7394 | 0.7394 | 0.7000 | 0.7298 | 0.7298 | 77,249 |
| 23 ene 2024 | 0.6901 | 0.7400 | 0.6501 | 0.7095 | 0.7095 | 249,130 |
| 22 ene 2024 | 0.7000 | 0.7000 | 0.6503 | 0.6503 | 0.6503 | 289,210 |
| 19 ene 2024 | 0.7022 | 0.7200 | 0.6806 | 0.6998 | 0.6998 | 167,839 |
| 18 ene 2024 | 0.7500 | 0.7500 | 0.6825 | 0.7180 | 0.7180 | 145,798 |
| 17 ene 2024 | 0.7100 | 0.7285 | 0.6750 | 0.7280 | 0.7280 | 185,928 |
| 16 ene 2024 | 0.7600 | 0.7600 | 0.7034 | 0.7285 | 0.7285 | 158,310 |
| 12 ene 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7489 | 0.7489 | 289,947 |
| 11 ene 2024 | 0.7416 | 0.7500 | 0.6800 | 0.7250 | 0.7250 | 366,362 |
| 10 ene 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7450 | 0.7450 | 87,890 |
| 09 ene 2024 | 0.7698 | 0.7800 | 0.7200 | 0.7460 | 0.7460 | 185,406 |
| 08 ene 2024 | 0.7350 | 0.7796 | 0.7202 | 0.7750 | 0.7750 | 287,911 |
| 05 ene 2024 | 0.7690 | 0.7690 | 0.7100 | 0.7284 | 0.7284 | 587,586 |
| 04 ene 2024 | 0.9229 | 0.9356 | 0.7610 | 0.7930 | 0.7930 | 5,975,155 |
| 03 ene 2024 | 0.8200 | 0.8400 | 0.7624 | 0.8350 | 0.8350 | 149,673 |
| 02 ene 2024 | 0.8700 | 0.8700 | 0.7316 | 0.8390 | 0.8390 | 322,782 |
| 29 dic 2023 | 0.8999 | 0.8999 | 0.8094 | 0.8700 | 0.8700 | 226,245 |
| 28 dic 2023 | 0.8166 | 0.8999 | 0.8121 | 0.8923 | 0.8923 | 354,477 |
| 27 dic 2023 | 0.8000 | 0.8210 | 0.7999 | 0.8180 | 0.8180 | 207,041 |
| 26 dic 2023 | 0.7244 | 0.8000 | 0.7188 | 0.7975 | 0.7975 | 376,597 |
| 22 dic 2023 | 0.7200 | 0.7286 | 0.7001 | 0.7190 | 0.7190 | 217,592 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.