La bourse est fermée

CarParts.com, Inc. (PRTS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2250+0,0250 (+2,08 %)
À partir de 12:34PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241,23001,24001,21501,22501,225095 888
01 mai 20241,23001,24001,19001,20001,2000531 900
30 avr. 20241,24001,32001,22001,23001,2300604 600
29 avr. 20241,22001,27001,22001,25001,2500643 000
26 avr. 20241,23001,24001,21001,21001,2100360 300
25 avr. 20241,22001,25001,21001,22001,2200319 100
24 avr. 20241,25001,26001,23001,25001,2500540 900
23 avr. 20241,29001,31001,25001,25001,2500558 300
22 avr. 20241,29001,32001,26001,29001,2900603 300
19 avr. 20241,29001,32001,25001,28001,2800804 900
18 avr. 20241,32001,35001,29001,29001,2900533 300
17 avr. 20241,36001,38001,30001,31001,3100865 400
16 avr. 20241,40001,41001,30001,33001,3300804 000
15 avr. 20241,45001,46001,38001,40001,4000565 200
12 avr. 20241,51001,51001,41001,42001,4200643 900
11 avr. 20241,51001,56001,46001,52001,5200574 000
10 avr. 20241,55001,59001,49001,51001,5100963 400
09 avr. 20241,59001,66001,57001,59001,59001 081 000
08 avr. 20241,62001,62001,57001,59001,5900641 400
05 avr. 20241,58001,60001,55001,57001,5700503 700
04 avr. 20241,62001,62001,56001,57001,5700486 000
03 avr. 20241,57001,61001,55001,59001,5900506 800
02 avr. 20241,58001,60001,56001,60001,6000488 600
01 avr. 20241,65001,66001,58001,62001,6200413 000
28 mars 20241,64001,67001,62001,62001,6200583 000
27 mars 20241,66001,68001,62001,65001,6500519 900
26 mars 20241,61001,68001,60001,64001,6400492 100
25 mars 20241,64001,66001,60001,61001,6100753 700
22 mars 20241,64001,66001,62001,62001,6200524 200
21 mars 20241,70001,73001,63001,65001,6500841 900
20 mars 20241,60001,69001,57001,69001,6900812 700
19 mars 20241,67001,69001,58001,58001,58001 060 100
18 mars 20241,81001,81001,64001,67001,67001 088 600
15 mars 20241,73001,81001,71001,80001,80001 059 200
14 mars 20241,73001,76001,71001,73001,7300790 800
13 mars 20241,80001,81001,70001,73001,73001 407 100
12 mars 20241,92001,92001,73001,78001,78002 360 200
11 mars 20241,96002,02001,87001,91001,9100995 100
08 mars 20242,33002,35001,87001,94001,94003 073 100
07 mars 20242,41002,60002,35002,51002,51001 848 900
06 mars 20242,49002,51002,37002,38002,3800958 500
05 mars 20242,50002,51002,39002,47002,4700626 500
04 mars 20242,56002,59002,48002,50002,5000455 200
01 mars 20242,53002,56002,50002,53002,5300559 000
29 févr. 20242,59002,68002,54002,55002,5500376 600
28 févr. 20242,56002,60002,51002,56002,5600315 000
27 févr. 20242,60002,64002,58002,59002,5900522 400
26 févr. 20242,55002,61002,55002,59002,5900394 900
23 févr. 20242,53002,60002,53002,55002,5500324 300
22 févr. 20242,56002,61002,48002,53002,5300669 700
21 févr. 20242,61002,62002,52002,55002,5500300 900
20 févr. 20242,70002,70002,58002,61002,6100472 200
16 févr. 20242,80002,81002,72002,72002,7200535 700
15 févr. 20242,66002,87002,65002,84002,8400605 200
14 févr. 20242,55002,65002,54002,64002,6400719 400
13 févr. 20242,57002,60002,49002,52002,5200670 900
12 févr. 20242,50002,67002,49002,61002,61001 318 900
09 févr. 20242,51002,55002,45002,51002,51001 640 800
08 févr. 20242,66002,66002,47002,51002,51001 024 100
07 févr. 20242,68002,70002,63002,65002,6500307 400
06 févr. 20242,63002,69002,59002,68002,6800262 300
05 févr. 20242,73002,74002,62002,62002,6200311 500
02 févr. 20242,75002,78002,63002,77002,7700347 000
01 févr. 20242,71002,80002,67002,80002,8000453 600
31 janv. 20242,84002,84002,68002,69002,6900488 000
30 janv. 20242,90002,90002,81002,85002,8500359 800
29 janv. 20242,90002,93002,88002,90002,9000553 900
26 janv. 20242,90002,93002,85002,90002,9000311 700
25 janv. 20242,97002,97002,89002,90002,9000579 100
24 janv. 20243,02003,02002,91002,94002,9400574 600
23 janv. 20242,98003,05002,98002,99002,9900453 300
22 janv. 20242,87002,99002,87002,94002,9400407 900
19 janv. 20242,90002,90002,80002,81002,8100425 900
18 janv. 20242,90002,91002,81002,87002,8700317 500
17 janv. 20242,88002,88002,74002,88002,8800355 100
16 janv. 20243,06003,06002,91002,92002,9200429 800
12 janv. 20243,14003,20003,02003,06003,0600347 200
11 janv. 20243,12003,16002,99003,11003,1100346 700
10 janv. 20243,06003,25003,01003,13003,1300737 500
09 janv. 20243,03003,07003,00003,04003,0400395 000
08 janv. 20242,96003,08002,91003,06003,0600789 000
05 janv. 20243,00003,05002,95002,96002,9600566 100
04 janv. 20243,15003,15003,04003,04003,0400284 000
03 janv. 20243,21003,23003,11003,13003,1300372 700
02 janv. 20243,16003,32003,12003,25003,2500811 100
29 déc. 20233,32003,34003,14003,16003,1600439 700
28 déc. 20233,34003,36003,28003,31003,3100281 600
27 déc. 20233,40003,42003,34003,35003,3500426 800
26 déc. 20233,39003,44003,39003,40003,4000601 400
22 déc. 20233,43003,44003,39003,40003,4000662 500
21 déc. 20233,39003,41003,38003,40003,4000457 300
20 déc. 20233,37003,41003,33003,34003,3400450 600
19 déc. 20233,35003,44003,33003,36003,3600517 800
18 déc. 20233,39003,39003,30003,34003,3400232 600
15 déc. 20233,50003,52003,31003,37003,3700600 500
14 déc. 20233,47003,65003,45003,48003,4800581 800
13 déc. 20233,16003,41003,11003,40003,4000471 800
12 déc. 20233,18003,18003,10003,14003,1400286 600
11 déc. 20233,20003,20003,14003,18003,1800229 100
08 déc. 20233,16003,21003,15003,18003,1800232 300
*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...