Mercados españoles cerrados en 2 hrs 27 min

Ooma, Inc. (OOMA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,71-0,12 (-1,76%)
Al cierre: 04:00PM EDT
6,71 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20246,796,896,586,716,71129.900
23 abr 20247,007,196,746,836,83150.700
22 abr 20247,037,136,797,097,09135.100
19 abr 20246,977,106,917,067,06113.000
18 abr 20246,867,086,867,027,02100.600
17 abr 20247,077,116,866,916,9191.000
16 abr 20247,277,276,967,067,06119.700
15 abr 20247,397,457,177,317,3176.200
12 abr 20247,857,857,357,407,40125.100
11 abr 20247,648,017,627,947,9477.600
10 abr 20247,687,727,417,597,5980.500
09 abr 20247,998,107,757,857,8575.200
08 abr 20248,058,167,757,947,94114.100
05 abr 20248,148,218,018,018,01131.300
04 abr 20248,438,468,168,208,2080.800
03 abr 20248,238,458,238,368,3645.400
02 abr 20248,428,478,208,288,28137.200
01 abr 20248,488,558,208,508,50143.500
28 mar 20248,568,628,498,538,5395.100
27 mar 20248,618,718,498,628,6278.800
26 mar 20248,758,828,438,538,53217.700
25 mar 20248,588,738,528,718,7148.800
22 mar 20248,618,618,458,508,5079.500
21 mar 20248,618,668,498,578,57183.800
20 mar 20248,398,738,388,658,6566.300
19 mar 20248,418,638,418,448,4485.700
18 mar 20248,488,688,458,508,5081.100
15 mar 20248,508,668,418,658,65155.200
14 mar 20248,528,668,398,538,5383.400
13 mar 20248,648,868,528,638,6380.800
12 mar 20248,958,988,708,768,7647.700
11 mar 20249,099,198,828,928,92124.600
08 mar 20249,009,708,829,349,3472.100
07 mar 20248,628,888,108,858,85127.000
06 mar 20249,319,878,528,728,7295.800
05 mar 20249,9610,149,819,899,8972.200
04 mar 202410,1610,179,869,959,9534.400
01 mar 20249,9410,409,9410,0410,0444.800
29 feb 202410,2710,3810,0910,2010,2039.300
28 feb 202410,0210,3010,0110,0810,0833.600
27 feb 202410,2210,3910,0310,1610,1641.400
26 feb 20249,9810,209,9810,1310,1335.900
23 feb 20249,9410,129,7310,0710,0735.200
22 feb 202410,0610,159,7110,0110,0164.400
21 feb 202410,2310,3610,0510,1410,1431.800
20 feb 202410,2210,5010,1510,2710,2733.400
16 feb 202410,3810,7010,2310,3510,3583.000
15 feb 202410,0910,559,9310,4710,4767.100
14 feb 20249,8910,079,6210,0010,0064.600
13 feb 202410,6110,889,689,779,7795.600
12 feb 202410,6911,0310,5710,9310,9387.100
09 feb 202410,4810,6810,3510,6010,6051.400
08 feb 202410,1310,539,8810,5010,5049.300
07 feb 202410,1810,299,9110,1510,1551.700
06 feb 20249,8610,269,8610,2310,2369.600
05 feb 20249,9110,009,449,959,95134.200
02 feb 202410,3810,529,9910,0410,0478.500
01 feb 202410,8910,9210,3910,5610,5683.700
31 ene 202411,3111,3110,7710,8210,8275.400
30 ene 202411,4311,5411,2111,3111,3131.700
29 ene 202411,0011,7210,8111,5311,53207.600
26 ene 202411,2011,2010,9811,0811,0824.700
25 ene 202411,0211,1910,8411,0711,0770.800
24 ene 202410,9110,9710,6510,8510,8568.400
23 ene 202410,9310,9910,7110,8010,8053.600
22 ene 202410,6510,8210,5510,8210,8244.300
19 ene 202410,5910,5910,4310,5710,5753.400
18 ene 202410,5510,5510,3110,5110,5144.000
17 ene 202410,3510,5410,3410,5310,5342.500
16 ene 202410,2610,5010,1710,5010,5077.200
12 ene 202410,5910,6710,3410,3710,3730.100
11 ene 202410,4610,4810,2810,4410,4487.100
10 ene 202410,3810,5210,3310,5210,5240.600
09 ene 202410,4910,6110,4210,4410,4437.700
08 ene 202410,5110,6910,4110,6310,6343.800
05 ene 202410,3910,7610,3910,5010,50108.700
04 ene 202410,4910,5910,2510,4910,4966.700
03 ene 202410,7310,7910,4510,5010,5072.500
02 ene 202410,7010,9310,7010,7710,7752.600
29 dic 202310,8710,8710,6710,7310,73113.200
28 dic 202310,8811,0510,8410,8910,8949.200
27 dic 202311,1011,2210,7510,9110,9180.900
26 dic 202311,0911,2311,0411,1611,1636.400
22 dic 202311,1511,2611,0011,0511,0555.300
21 dic 202311,0411,1110,8511,0411,0480.200
20 dic 202310,7311,2710,7310,8010,80115.900
19 dic 202310,1510,6510,1510,6310,63103.700
18 dic 202310,0810,199,9810,0710,07121.500
15 dic 202310,2810,2810,0210,0210,02267.400
14 dic 202310,0010,329,8610,1710,17171.000
13 dic 20239,8710,039,589,869,86178.500
12 dic 20239,959,989,889,899,8988.300
11 dic 202310,0710,329,909,989,98185.000
08 dic 202310,1510,3710,0510,3110,31125.700
07 dic 202310,5810,7010,0010,0810,08139.600
06 dic 202311,1811,2710,7210,7510,75186.800
05 dic 202311,9512,0911,8211,8511,85117.200
04 dic 202311,8511,9011,6211,8811,8891.900
01 dic 202311,5111,9111,4311,8611,8658.800
30 nov 202311,9211,9211,5511,6011,6023.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...