Mercados españoles cerrados en 4 hrs 49 min

Neonode Inc. (NEON)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,8300+0,1800 (+10,91%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20241,65001,88001,65001,83001,830052.800
24 abr 20241,69001,70001,62001,65001,650023.400
23 abr 20241,94001,99001,69001,70001,700095.200
22 abr 20241,84002,00001,82001,91001,910095.400
19 abr 20241,62001,85001,55001,80001,800068.500
18 abr 20241,38001,68001,38001,63001,6300167.600
17 abr 20241,41001,42001,37001,37001,370032.700
16 abr 20241,45001,46001,41001,42001,420022.800
15 abr 20241,48001,50001,40001,46001,460037.700
12 abr 20241,49001,50001,45001,47001,470015.200
11 abr 20241,44001,52001,44001,48001,480011.000
10 abr 20241,42001,45001,40001,45001,450025.700
09 abr 20241,45001,53001,43001,43001,430031.600
08 abr 20241,41001,50001,41001,50001,50008600
05 abr 20241,37001,49001,37001,42001,420024.300
04 abr 20241,43001,50001,37001,38001,380010.600
03 abr 20241,44001,46001,38001,43001,430018.500
02 abr 20241,58001,58001,42001,44001,440030.100
01 abr 20241,44001,59001,43001,56001,560055.100
28 mar 20241,36001,47001,35001,40001,400036.800
27 mar 20241,31001,40001,25001,36001,360018.800
26 mar 20241,31001,36001,31001,31001,310015.600
25 mar 20241,26001,41001,25001,33001,330036.400
22 mar 20241,26001,27001,24001,26001,260016.100
21 mar 20241,29001,29001,25001,26001,26009500
20 mar 20241,26001,29001,25001,28001,280016.100
19 mar 20241,28001,29001,24001,24001,240012.000
18 mar 20241,27001,34001,27001,28001,280015.600
15 mar 20241,24001,35001,24001,25001,250014.000
14 mar 20241,29001,29001,23001,25001,250036.600
13 mar 20241,28001,34001,27001,30001,300040.600
12 mar 20241,27001,33001,25001,28001,280025.000
11 mar 20241,34001,36001,25001,28001,280036.800
08 mar 20241,37001,37001,34001,34001,340027.400
07 mar 20241,41001,44001,35001,37001,370091.000
06 mar 20241,34001,43001,34001,43001,430035.300
05 mar 20241,43001,50001,31001,34001,340047.300
04 mar 20241,42001,48001,40001,44001,440030.200
01 mar 20241,48001,48001,40001,42001,420049.000
29 feb 20241,55001,55001,47001,50001,500043.800
28 feb 20241,69001,69001,50001,55001,550043.700
27 feb 20241,70001,70001,65001,65001,650019.000
26 feb 20241,54001,68001,54001,64001,640025.000
23 feb 20241,51001,68001,51001,54001,540022.300
22 feb 20241,52001,52001,46001,50001,500029.600
21 feb 20241,55001,55001,51001,53001,530017.700
20 feb 20241,66001,66001,51001,55001,550086.900
16 feb 20241,71001,71001,65001,70001,700023.700
15 feb 20241,73001,80001,71001,71001,71007100
14 feb 20241,63001,80001,63001,73001,730019.500
13 feb 20241,65001,67001,63001,65001,65009800
12 feb 20241,67001,72001,61001,67001,670023.400
09 feb 20241,70001,77001,66001,69001,690027.600
08 feb 20241,69001,79001,61001,73001,730021.000
07 feb 20241,61001,70001,61001,66001,660028.800
06 feb 20241,62001,67001,60001,61001,610022.400
05 feb 20241,67001,67001,61001,63001,630032.800
02 feb 20241,75001,75001,68001,68001,680015.200
01 feb 20241,73001,80001,73001,76001,760027.200
31 ene 20241,67001,79001,66001,71001,710024.700
30 ene 20241,66001,81001,64001,67001,670022.900
29 ene 20241,82001,83001,66001,66001,660055.800
26 ene 20241,89001,89001,82001,82001,820035.000
25 ene 20241,90001,98001,83001,89001,890032.600
24 ene 20241,99002,01001,86001,94001,940034.200
23 ene 20242,05002,10001,91001,99001,990042.900
22 ene 20241,98002,11001,97002,03002,030036.300
19 ene 20241,86002,09001,80001,97001,970035.900
18 ene 20241,94001,95001,82001,86001,860025.700
17 ene 20242,00002,00001,85001,94001,940047.600
16 ene 20242,11002,11001,96002,04002,040060.400
12 ene 20242,13002,19002,06002,12002,120033.400
11 ene 20242,25002,25002,06002,14002,140047.800
10 ene 20242,36002,36002,12002,25002,250053.900
09 ene 20242,29002,47002,29002,35002,350058.900
08 ene 20242,22002,29002,15002,27002,270035.300
05 ene 20242,27002,36002,20002,22002,220033.600
04 ene 20242,15002,32002,15002,27002,270047.300
03 ene 20242,31002,34002,11002,13002,130067.600
02 ene 20242,32002,52002,23002,31002,3100100.200
29 dic 20232,18002,45002,17002,29002,2900136.700
28 dic 20232,16002,20002,08002,08002,080043.900
27 dic 20232,20002,32002,15002,19002,190043.800
26 dic 20232,39002,45002,13002,24002,240071.600
22 dic 20232,08002,36002,08002,33002,330088.800
21 dic 20232,05002,18001,94002,05002,050047.900
20 dic 20232,65002,65001,97002,04002,0400249.000
19 dic 20232,05002,64002,04002,28002,2800495.400
18 dic 20231,63002,25001,63002,03002,0300268.200
15 dic 20231,63001,73001,60001,61001,610053.300
14 dic 20231,58001,69001,47001,59001,590070.400
13 dic 20231,45001,60001,38001,56001,560061.300
12 dic 20231,51001,57001,46001,46001,460057.200
11 dic 20231,53001,60001,43001,50001,500032.700
08 dic 20231,63001,63001,49001,53001,530047.400
07 dic 20231,86001,98001,59001,63001,6300144.600
06 dic 20231,58001,98001,55001,83001,8300264.300
05 dic 20231,48001,64001,45001,49001,4900115.300
04 dic 20231,33001,60001,33001,43001,430082.900
01 dic 20231,33001,43001,30001,33001,330033.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...