Mercados españoles abiertos en 8 hrs 56 min

Needham Aggressive Growth Retail (NEAGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,59+0,07 (+0,16%)
Al cierre: 04:54PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024------
23 abr 202444,5244,5244,5244,5244,52-
22 abr 202443,6443,6443,6443,6443,64-
19 abr 202443,4843,4843,4843,4843,48-
18 abr 202444,6844,6844,6844,6844,68-
17 abr 202445,1445,1445,1445,1445,14-
16 abr 202445,5745,5745,5745,5745,57-
15 abr 202445,3145,3145,3145,3145,31-
12 abr 202445,8745,8745,8745,8745,87-
11 abr 202446,8446,8446,8446,8446,84-
10 abr 202446,4746,4746,4746,4746,47-
09 abr 202447,1047,1047,1047,1047,10-
08 abr 202447,1947,1947,1947,1947,19-
05 abr 202447,0847,0847,0847,0847,08-
04 abr 202446,8046,8046,8046,8046,80-
03 abr 202447,6947,6947,6947,6947,69-
02 abr 202447,4247,4247,4247,4247,42-
01 abr 202448,0348,0348,0348,0348,03-
28 mar 202447,9947,9947,9947,9947,99-
27 mar 202447,9147,9147,9147,9147,91-
26 mar 202447,4847,4847,4847,4847,48-
25 mar 202447,4547,4547,4547,4547,45-
22 mar 202447,2147,2147,2147,2147,21-
21 mar 202447,6247,6247,6247,6247,62-
20 mar 202446,6346,6346,6346,6346,63-
19 mar 202446,1246,1246,1246,1246,12-
18 mar 202446,3746,3746,3746,3746,37-
15 mar 202446,6846,6846,6846,6846,68-
14 mar 202446,9246,9246,9246,9246,92-
13 mar 202447,7947,7947,7947,7947,79-
12 mar 202447,7847,7847,7847,7847,78-
11 mar 202447,1147,1147,1147,1147,11-
08 mar 202447,6747,6747,6747,6747,67-
07 mar 202448,1148,1148,1148,1148,11-
06 mar 202447,7047,7047,7047,7047,70-
05 mar 202447,0647,0647,0647,0647,06-
04 mar 202447,7547,7547,7547,7547,75-
01 mar 202446,8046,8046,8046,8046,80-
29 feb 202446,1746,1746,1746,1746,17-
28 feb 202445,3945,3945,3945,3945,39-
27 feb 202445,6845,6845,6845,6845,68-
26 feb 202445,8045,8045,8045,8045,80-
23 feb 202445,1945,1945,1945,1945,19-
22 feb 202446,0846,0846,0846,0846,08-
21 feb 202444,4344,4344,4344,4344,43-
20 feb 202445,5345,5345,5345,5345,53-
16 feb 202446,2246,2246,2246,2246,22-
15 feb 202447,4347,4347,4347,4347,43-
14 feb 202446,0946,0946,0946,0946,09-
13 feb 202444,2444,2444,2444,2444,24-
12 feb 202444,8144,8144,8144,8144,81-
09 feb 202444,4344,4344,4344,4344,43-
08 feb 202443,6443,6443,6443,6443,64-
07 feb 202442,8842,8842,8842,8842,88-
06 feb 202442,7042,7042,7042,7042,70-
05 feb 202442,3942,3942,3942,3942,39-
02 feb 202442,0942,0942,0942,0942,09-
01 feb 202442,1642,1642,1642,1642,16-
31 ene 202441,4841,4841,4841,4841,48-
30 ene 202442,0642,0642,0642,0642,06-
29 ene 202442,1442,1442,1442,1442,14-
26 ene 202441,6441,6441,6441,6441,64-
25 ene 202441,8241,8241,8241,8241,82-
24 ene 202441,7541,7541,7541,7541,75-
23 ene 202441,7241,7241,7241,7241,72-
22 ene 202441,4741,4741,4741,4741,47-
19 ene 202440,6940,6940,6940,6940,69-
18 ene 202439,5639,5639,5639,5639,56-
17 ene 202439,1939,1939,1939,1939,19-
16 ene 202439,4539,4539,4539,4539,45-
12 ene 202439,7739,7739,7739,7739,77-
11 ene 202439,7639,7639,7639,7639,76-
10 ene 202439,8839,8839,8839,8839,88-
09 ene 202439,8639,8639,8639,8639,86-
08 ene 202439,9639,9639,9639,9639,96-
05 ene 202439,2939,2939,2939,2939,29-
04 ene 202439,2339,2339,2339,2339,23-
03 ene 202439,2739,2739,2739,2739,27-
02 ene 202439,9439,9439,9439,9439,94-
29 dic 202340,4740,4740,4740,4740,47-
28 dic 202340,8540,8540,8540,8540,85-
27 dic 202341,0541,0541,0541,0541,05-
26 dic 202340,8940,8940,8940,8940,89-
22 dic 202340,5140,5140,5140,5140,51-
21 dic 202340,4640,4640,4640,4640,46-
20 dic 202339,5839,5839,5839,5839,58-
19 dic 202340,2040,2040,2040,2040,20-
18 dic 202339,7939,7939,7939,7939,79-
15 dic 202339,6239,6239,6239,6239,62-
14 dic 202339,8239,8239,8239,8239,82-
13 dic 202338,9238,9238,9238,9238,92-
12 dic 202338,1238,1238,1238,1238,12-
11 dic 202338,1438,1438,1438,1438,14-
08 dic 202338,1438,1438,1438,1438,14-
07 dic 202337,7337,7337,7337,7337,73-
06 dic 202337,4137,4137,4137,4137,41-
05 dic 202337,4037,4037,4037,4037,40-
04 dic 202337,8037,8037,8037,8037,80-
01 dic 202337,6437,6437,6437,6437,64-
30 nov 202337,0737,0737,0737,0737,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...