La bourse est fermée

Zapata Computing Holdings Inc. (ZPTA)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7086+0,0068 (+0,97 %)
À la clôture : 04:00PM EDT
0,7200 +0,01 (+1,61 %)
Échanges après Bourse : 06:36PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20240,68400,72000,68000,70900,7090225 500
13 juin 20240,73800,73900,66700,70200,7020683 300
12 juin 20240,72100,73000,71000,71000,7100212 900
11 juin 20240,76000,77200,69700,71000,7100859 100
10 juin 20240,71000,79000,71000,77200,7720876 200
07 juin 20240,81500,81600,70100,71500,71501 498 700
06 juin 20240,83000,86200,80100,83000,8300690 900
05 juin 20240,81300,85900,80100,83900,8390561 100
04 juin 20240,83000,89000,81300,83500,8350804 300
03 juin 20240,87100,87500,83100,84100,84101 709 300
31 mai 20240,80900,94500,80900,85000,8500955 200
30 mai 20240,81200,82900,80000,81000,8100392 500
29 mai 20240,94500,96000,81400,83100,8310734 800
28 mai 20240,84000,94000,82800,92200,9220863 800
24 mai 20240,82400,85000,80900,83200,8320401 300
23 mai 20240,85200,87800,81000,84000,8400609 100
22 mai 20240,87000,88800,83400,85000,8500560 400
21 mai 20240,81500,89900,81500,87800,8780842 800
20 mai 20240,91200,91500,82100,82600,8260928 000
17 mai 20240,90000,93800,86500,91000,9100963 600
16 mai 20241,02001,03000,90000,93000,93001 641 100
15 mai 20241,16001,18500,98001,00001,00003 306 800
14 mai 20241,27001,37001,21001,31001,31002 337 700
13 mai 20241,17001,25001,11001,23001,23001 116 300
10 mai 20241,21001,24001,16001,19001,1900665 800
09 mai 20241,24001,25001,15001,23001,2300997 400
08 mai 20241,30001,30001,22001,24001,2400663 900
07 mai 20241,23001,33001,21001,26001,26001 211 100
06 mai 20241,28001,33901,22001,23001,23001 065 400
03 mai 20241,39001,40101,24001,25001,25001 072 500
02 mai 20241,30001,38001,30001,34001,3400717 400
01 mai 20241,35001,37001,30001,30001,3000818 300
30 avr. 20241,51001,51001,35001,35001,35001 182 100
29 avr. 20241,58001,60001,50001,50001,50001 069 000
26 avr. 20241,55001,66901,51001,58001,5800994 400
25 avr. 20241,55001,65001,50001,61001,61001 554 700
24 avr. 20241,74001,74001,57001,61001,610012 949 700
23 avr. 20241,64001,70001,52501,56001,5600806 400
22 avr. 20241,75001,83001,70001,73001,7300321 400
19 avr. 20241,80001,92001,74001,74001,7400609 100
18 avr. 20241,97002,06001,89001,95001,9500332 100
17 avr. 20241,93002,15001,87001,96001,9600662 500
16 avr. 20242,17002,17001,90001,94001,94001 039 500
15 avr. 20242,30002,41002,17002,23002,23001 190 000
12 avr. 20242,96003,14002,40002,43002,430013 376 500
11 avr. 20242,35002,61002,23002,50002,5000744 500
10 avr. 20242,44002,59002,32002,37002,3700481 800
09 avr. 20242,42002,71002,33002,61002,6100770 600
08 avr. 20242,90002,92502,44002,44002,44001 385 900
05 avr. 20243,46003,76002,85002,95002,95002 058 000
04 avr. 20243,50004,40003,20003,33003,33002 008 700
03 avr. 20244,53004,86003,20003,50003,50002 238 300
02 avr. 20245,60006,00004,40004,73004,73003 155 200
01 avr. 202415,450015,50005,70005,70005,70004 173 800
*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.