La bourse ferme dans 6 h 8 min

Agrify Corporation (AGFY)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,2878-0,0063 (-2,14 %)
À la clôture : 04:00PM EDT
0,2947 +0,01 (+2,40 %)
Échanges après Bourse : 05:23PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20240,29000,29500,28100,28800,2880138 200
08 mai 20240,29000,30000,28400,29400,294087 200
07 mai 20240,30300,30300,29000,29200,292097 200
06 mai 20240,29000,30300,29000,29500,2950166 300
03 mai 20240,29800,30500,29300,29800,298057 900
02 mai 20240,29600,30400,29300,30000,3000141 700
01 mai 20240,31700,31700,29500,29800,2980446 500
30 avr. 20240,28500,31700,28500,30400,3040734 400
29 avr. 20240,28800,29400,28400,29000,2900163 700
26 avr. 20240,30000,30000,28400,28900,2890221 100
25 avr. 20240,27700,30000,27000,29400,2940511 300
24 avr. 20240,28000,28000,27000,27600,2760238 900
23 avr. 20240,26800,28200,26000,27500,2750357 300
22 avr. 20240,27700,27700,26000,27000,2700622 700
19 avr. 20240,29000,29400,27000,27700,2770929 500
18 avr. 20240,34500,35400,25000,29600,29602 496 200
17 avr. 20240,41000,44600,33100,36500,365029 563 800
16 avr. 20240,31000,31300,29200,29800,2980269 600
15 avr. 20240,33000,33000,28800,29000,2900675 500
12 avr. 20240,35200,35600,32500,33800,3380198 200
11 avr. 20240,34200,35000,34000,34700,3470120 500
10 avr. 20240,35700,35700,34100,34700,3470154 800
09 avr. 20240,35200,36000,35000,35200,3520262 100
08 avr. 20240,35200,36800,35000,35800,3580268 600
05 avr. 20240,35900,36600,35000,35800,3580333 800
04 avr. 20240,39000,40900,35600,35600,35601 340 200
03 avr. 20240,35500,40800,34700,38800,38801 873 000
02 avr. 20240,35900,36900,34200,35500,3550608 400
01 avr. 20240,38300,38800,35200,36000,3600478 800
28 mars 20240,38500,38500,36200,36900,3690629 700
27 mars 20240,38300,40500,37100,38500,38501 106 900
26 mars 20240,37800,39100,35600,39000,39001 163 500
25 mars 20240,40500,40500,38000,38400,38401 214 300
22 mars 20240,38000,42000,37600,40600,40606 829 200
21 mars 20240,40200,41000,37800,38800,3880419 400
20 mars 20240,41000,44000,39800,40000,40001 128 400
19 mars 20240,39400,41000,38500,40300,4030348 900
18 mars 20240,39700,41500,38400,39500,3950308 200
15 mars 20240,39800,40800,38700,38700,3870133 700
14 mars 20240,40100,42400,38300,39700,3970242 800
13 mars 20240,41700,42000,39000,40700,4070651 500
12 mars 20240,40800,41000,37200,39000,3900344 700
11 mars 20240,43000,44800,40600,41000,4100269 700
08 mars 20240,42900,45000,42000,43000,4300196 200
07 mars 20240,42500,45000,41300,42900,4290322 800
06 mars 20240,45000,45500,41300,42200,4220680 300
05 mars 20240,47000,50400,45000,45500,4550800 600
04 mars 20240,60000,61400,45000,47000,47001 845 000
01 mars 20240,64900,72000,58000,59800,59803 137 100
29 févr. 20240,58500,75000,51700,62000,620023 922 900
28 févr. 20240,51700,51700,46500,48400,4840616 200
27 févr. 20240,55000,57500,51400,51700,5170368 000
26 févr. 20240,60500,61600,50000,55000,5500392 000
23 févr. 20240,60000,63000,59000,62000,6200122 300
22 févr. 20240,60000,65000,55000,60700,60701 331 800
21 févr. 20240,58000,63000,57000,61000,6100267 800
20 févr. 20240,58000,59400,54000,57000,5700275 300
16 févr. 20240,58100,60000,52000,57000,5700287 500
15 févr. 20240,60000,60800,55000,59000,5900269 700
14 févr. 20240,61200,63000,56000,57800,5780475 400
13 févr. 20240,65000,65800,59100,60100,6010343 000
12 févr. 20240,70000,70000,65000,65600,6560283 300
09 févr. 20240,70000,73000,66900,68100,6810355 200
08 févr. 20240,65100,74300,65100,71400,7140851 800
07 févr. 20240,72300,79500,66300,75000,75001 509 300
06 févr. 20240,82401,10000,75200,77300,773041 682 000
05 févr. 20240,73500,74000,60100,64000,6400464 400
02 févr. 20240,75500,75500,65100,73000,7300300 800
01 févr. 20240,65600,79500,65600,77700,7770891 500
31 janv. 20240,75000,83000,68500,74000,74003 404 600
30 janv. 20240,80000,83600,59200,66000,660031 581 400
29 janv. 20240,58300,58300,50000,50600,50601 658 400
26 janv. 20240,62000,64700,60000,60500,6050334 700
25 janv. 20240,69000,69000,57100,64800,6480795 600
24 janv. 20240,68200,74000,67000,71000,7100674 100
23 janv. 20240,80500,81000,67300,68600,68601 026 000
22 janv. 20240,92000,92500,82500,87800,87801 059 600
19 janv. 20241,25001,33001,02001,06001,06002 384 000
18 janv. 20242,43002,80001,24001,37001,370074 141 300
17 janv. 20241,16001,19001,13001,18001,18005 900
16 janv. 20241,13001,16301,13001,14001,14008 300
12 janv. 20241,15801,17301,10001,16001,160024 500
11 janv. 20241,22001,27901,11001,16001,160025 400
10 janv. 20241,31001,32001,22001,25001,250020 500
09 janv. 20241,28001,33001,24001,32001,320011 500
08 janv. 20241,33001,33001,25701,28001,28008 000
05 janv. 20241,23001,31601,23001,31601,316010 100
04 janv. 20241,33001,34501,26001,28001,280020 400
03 janv. 20241,26001,34801,22101,30501,305013 900
02 janv. 20241,29001,31301,22101,28001,280014 600
29 déc. 20231,34001,34001,20001,25601,256044 000
28 déc. 20231,21001,32001,21001,32001,320029 100
27 déc. 20231,20001,34701,20001,22001,220018 600
26 déc. 20231,18001,24501,14101,20001,200037 800
22 déc. 20231,22001,28001,14001,14001,140057 400
21 déc. 20231,22001,24501,15001,24501,245020 100
20 déc. 20231,25001,30801,20001,28001,280026 500
19 déc. 20231,20001,40001,17701,28001,280040 600
18 déc. 20231,16001,20001,12001,16401,164023 000
15 déc. 20231,18001,25001,14601,15501,155023 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...