Mercados españoles cerrados en 5 hrs 42 min

NeoVolta Inc. (NEOV)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,2900-0,0200 (-0,87%)
Al cierre: 04:00PM EDT
2,3100 +0,02 (+0,87%)
Después del cierre: 04:38PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20242,33002,44002,25002,29002,290093.700
30 abr 20242,18002,45002,18002,31002,3100163.500
29 abr 20242,09002,30001,96502,23002,2300501.600
26 abr 20241,99002,11001,95002,07502,075077.100
25 abr 20242,17002,17001,93801,99001,990055.100
24 abr 20242,07002,16001,97002,16002,1600262.300
23 abr 20241,96002,03001,87001,99001,9900116.400
22 abr 20241,91002,06001,88001,89001,8900306.800
19 abr 20241,86001,97001,83001,83001,830038.100
18 abr 20241,78001,91201,73001,86001,860038.700
17 abr 20242,10002,10001,77001,80001,800080.900
16 abr 20242,00002,10001,74002,09002,0900175.000
15 abr 20242,30002,35001,71001,95001,9500114.500
12 abr 20242,20002,37002,12002,36002,3600273.200
11 abr 20241,77002,28001,70002,20002,2000395.700
10 abr 20241,84002,35001,76001,88001,8800626.200
09 abr 20241,93001,95001,75001,76001,760059.700
08 abr 20242,08002,13001,93001,97001,970072.900
05 abr 20241,90002,11001,80002,09002,0900147.300
04 abr 20242,07002,47001,78001,90001,9000414.300
03 abr 20241,40001,96001,37001,93001,9300386.500
02 abr 20241,28001,40001,08001,40001,4000545.000
01 abr 20241,19001,28001,19001,27001,2700149.800
28 mar 20241,03001,30001,01101,18001,1800378.800
27 mar 20241,03001,04000,98401,01001,010044.800
26 mar 20241,02001,04001,00001,01001,010074.400
25 mar 20240,98001,08000,91601,03801,0380151.500
22 mar 20240,94000,99000,84500,98000,9800104.700
21 mar 20240,95000,99000,92000,92000,920029.700
20 mar 20240,84000,90000,83000,89500,895040.900
19 mar 20240,77000,83900,77000,82000,820085.000
18 mar 20240,75000,87000,75000,76200,762041.600
15 mar 20240,69000,75000,68100,74000,740070.900
14 mar 20240,78000,81000,62700,69000,6900172.500
13 mar 20240,85000,86000,81000,81000,810053.000
12 mar 20241,00001,00000,85000,85000,850022.200
11 mar 20240,93000,93000,87400,88000,880037.200
08 mar 20240,90000,93000,86200,93000,930095.500
07 mar 20240,99901,04800,87400,93000,930089.300
06 mar 20241,13701,14500,85001,03001,030098.000
05 mar 20241,19001,20001,10501,11501,115047.100
04 mar 20241,25001,26001,11001,15001,150058.200
01 mar 20241,28001,29801,26001,26501,265019.600
29 feb 20241,39001,39001,25001,26001,260038.200
28 feb 20241,37001,38001,25001,28501,285026.400
27 feb 20241,40001,40001,25001,27001,2700158.900
26 feb 20241,42001,43001,32001,43001,430032.400
23 feb 20241,49001,49001,40001,44001,440010.500
22 feb 20241,48001,53001,47001,48001,480028.900
21 feb 20241,47501,49001,41001,46501,465039.100
20 feb 20241,52001,67001,47001,50001,500058.800
16 feb 20241,62001,65801,55001,63001,630050.200
15 feb 20241,63001,64001,59001,62001,620020.500
14 feb 20241,65001,70001,60001,64901,649013.300
13 feb 20241,65001,65001,58001,61001,61006800
12 feb 20241,61001,69001,55001,56001,560069.600
09 feb 20241,74001,74001,55101,62001,620065.300
08 feb 20241,49001,62001,49001,60901,609068.900
07 feb 20241,46001,50001,46001,48501,48505100
06 feb 20241,51001,57001,23001,49001,490042.400
05 feb 20241,62001,62001,51001,55001,550061.100
02 feb 20241,58001,65001,51001,61001,610071.600
01 feb 20241,55101,59001,53501,56001,56007400
31 ene 20241,48001,58001,42001,52001,520050.100
30 ene 20241,47001,55001,42001,45001,450038.800
29 ene 20241,60001,60001,47501,51001,510058.400
26 ene 20241,61001,69001,47001,55501,555030.600
25 ene 20241,74001,75001,60001,64001,640045.400
24 ene 20241,63001,87001,60001,63001,6300119.800
23 ene 20241,65001,74001,61301,67001,670031.400
22 ene 20241,53001,76001,51001,68001,680032.500
19 ene 20241,52001,56001,51001,53001,53008300
18 ene 20241,53501,56001,50001,56001,560025.400
17 ene 20241,55601,57201,53001,53001,530014.500
16 ene 20241,49001,62001,49001,55001,550023.400
12 ene 20241,64001,66001,51001,60001,600034.600
11 ene 20241,53501,56001,52001,53001,530029.200
10 ene 20241,52001,55001,49001,55001,550030.400
09 ene 20241,53001,53001,48001,50001,500025.700
08 ene 20241,50001,55501,45001,53001,530042.300
05 ene 20241,60001,60001,51001,52001,520032.400
04 ene 20241,62001,72001,54001,58001,580042.300
03 ene 20241,55001,69001,54001,60001,600042.800
02 ene 20241,62001,62001,50901,59501,595020.000
29 dic 20231,56001,62001,51001,60001,600029.300
28 dic 20231,64201,65001,47001,58001,580016.300
27 dic 20231,72001,72001,57001,61901,619024.100
26 dic 20231,65001,83001,42001,64001,6400294.300
22 dic 20231,77501,81001,73001,80001,800040.300
21 dic 20231,82001,82201,77001,77001,770020.700
20 dic 20231,78001,86501,71101,82001,820030.700
19 dic 20231,90001,90001,78901,85701,85707700
18 dic 20231,82001,87901,77001,84001,840033.300
15 dic 20231,79002,00001,71501,84001,840092.400
14 dic 20231,76001,85001,76001,80001,800015.700
13 dic 20231,90001,90001,71001,75001,750023.000
12 dic 20231,91001,91001,75001,78001,780038.200
11 dic 20231,94002,00001,82701,91001,910015.100
08 dic 20231,87801,87801,78001,85001,850010.700
07 dic 20231,75001,91001,71901,89001,890031.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...