La bourse est fermée

Norwood Financial Corp. (NWFL)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,490,00 (0,00 %)
À partir de 04:00PM EDT. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202424,7324,4924,4924,4924,49692
23 mai 202425,3225,3224,3524,3524,3510 100
22 mai 202424,8925,3024,8924,9524,954 700
21 mai 202424,8925,2924,8925,2625,263 500
20 mai 202424,6724,9524,4224,7724,773 700
17 mai 202424,8524,8524,4524,4924,498 400
16 mai 202424,0324,9124,0324,6824,6831 700
15 mai 202424,9725,4324,3024,3024,3031 100
14 mai 202424,2524,8524,0424,7024,707 800
13 mai 202423,9124,8223,9124,1724,178 900
10 mai 202424,3124,5323,5423,6323,6313 900
09 mai 202424,3024,9924,3024,9924,994 300
08 mai 202424,5824,7324,2624,2624,264 000
07 mai 202425,5025,6525,2225,3425,349 200
06 mai 202425,1325,5025,1325,3225,323 300
03 mai 202425,5025,5025,3625,3625,362 400
02 mai 202424,9125,5024,9125,2825,2811 700
01 mai 202424,5025,1124,1124,6824,6826 400
30 avr. 202423,9824,2523,9624,0924,099 700
29 avr. 202424,5024,5024,2524,2524,254 000
26 avr. 202424,1924,5024,0624,3724,374 100
25 avr. 202424,5024,5023,9024,0524,057 500
24 avr. 202424,1924,6323,7724,2124,219 900
23 avr. 202424,6025,2224,1124,1124,113 600
22 avr. 202425,3125,3124,0624,6024,603 200
19 avr. 202423,5024,2923,5024,2924,296 900
18 avr. 202424,3924,3923,5523,5523,5510 000
17 avr. 202424,3724,3723,9523,9923,994 500
16 avr. 202423,7323,7523,5023,5623,563 500
15 avr. 202423,9923,9923,5023,5023,506 300
12 avr. 202424,2924,2923,7523,7523,759 500
12 avr. 20240.3 Dividende
11 avr. 202424,4024,7024,4024,4724,176 500
10 avr. 202424,7524,7624,0024,3224,0213 900
09 avr. 202425,3025,3324,7524,9124,605 300
08 avr. 202425,6425,6424,7524,9024,597 600
05 avr. 202425,4525,5925,0525,3825,075 100
04 avr. 202425,7425,7424,7624,7624,466 900
03 avr. 202424,3726,5024,3725,3024,9921 800
02 avr. 202428,2628,3924,2424,4224,1283 000
01 avr. 202427,0028,5126,2328,5128,1624 400
28 mars 202427,1728,2226,8027,2126,888 300
27 mars 202426,5426,8826,3226,8826,558 600
26 mars 202428,5028,5026,0626,5526,226 000
25 mars 202428,5028,5026,5326,7226,393 300
22 mars 202428,9429,0027,2127,2126,8811 800
21 mars 202426,7127,8726,7127,8727,538 100
20 mars 202426,5027,2226,5026,7126,388 000
19 mars 202427,7027,9927,0027,4227,0813 600
18 mars 202426,0428,3626,0427,3126,9847 500
15 mars 202425,1126,3425,1126,2125,8925 800
14 mars 202426,0226,0225,3625,3725,0619 100
13 mars 202426,1626,6025,9326,3025,989 700
12 mars 202426,5526,5526,3426,5026,184 200
11 mars 202426,8027,2026,6926,6926,365 400
08 mars 202427,0127,1925,0026,6126,285 900
07 mars 202426,1326,9226,0726,9226,595 300
06 mars 202426,1426,4726,0926,4726,155 600
05 mars 202426,6626,9926,3526,4526,136 300
04 mars 202425,5026,9325,5026,4726,1510 300
01 mars 202427,3627,3626,2926,5126,186 000
29 févr. 202427,2427,7026,9527,6127,278 700
28 févr. 202425,7327,1925,7326,6826,357 900
27 févr. 202426,2526,4825,9826,1025,787 700
26 févr. 202425,7326,5025,7326,0325,718 200
23 févr. 202425,2126,2525,1026,0625,7412 700
22 févr. 202426,0026,7825,6025,6025,298 400
21 févr. 202426,7226,7225,7925,9125,596 600
20 févr. 202427,5627,8727,0227,0226,697 700
16 févr. 202427,7628,4527,7628,1127,777 100
15 févr. 202426,6728,2026,6527,7027,3612 400
14 févr. 202426,4027,1026,4027,1026,777 000
13 févr. 202426,0627,4925,7625,9325,6118 900
12 févr. 202426,3327,5026,1427,1226,7917 200
09 févr. 202426,6527,0025,9226,5126,188 900
08 févr. 202427,0027,0026,5326,8026,476 300
07 févr. 202427,4427,5425,9927,0026,6710 800
06 févr. 202427,5328,0026,9627,6627,3221 400
05 févr. 202427,5328,0127,4927,6127,2713 100
02 févr. 202428,6529,4927,5728,4928,148 600
01 févr. 202427,9729,5027,5228,7228,3727 300
31 janv. 202427,5227,8926,8727,3927,0512 700
30 janv. 202428,7728,7727,3927,9027,565 900
29 janv. 202428,7528,8027,0127,6827,3415 700
26 janv. 202429,4929,4928,7529,1428,786 000
25 janv. 202430,2930,2929,4029,4029,046 400
24 janv. 202430,4430,4429,8729,8729,506 000
23 janv. 202429,0530,5029,0529,6229,267 500
22 janv. 202429,0030,2529,0030,2529,886 400
19 janv. 202428,3628,9527,7528,9428,598 200
18 janv. 202428,0028,3127,8427,9727,635 400
17 janv. 202428,5028,8828,0628,0627,725 400
16 janv. 202428,7928,7928,3028,6228,275 600
12 janv. 202429,5129,5128,7529,1628,807 000
11 janv. 202428,5029,4428,5029,3528,996 700
11 janv. 20240.3 Dividende
10 janv. 202430,1030,5229,2329,9029,249 600
09 janv. 202431,4131,6230,0530,0529,3812 200
08 janv. 202431,5531,9931,5531,9931,284 500
05 janv. 202430,7032,0130,3131,5030,8034 000
*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...