Mercado fechado

Huadi International Group Co., Ltd. (HUDI)

NasdaqCM - NasdaqCM Preço Adiado. Moeda em USD.
Adicionar à lista
2,62000,0000 (0,00%)
No fechamento: 04:00PM EDT
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20242,62902,72002,55002,62002,620018.500
09 de mai. de 20242,62002,69002,61002,62002,620013.300
08 de mai. de 20242,58002,69002,58002,68002,680013.600
07 de mai. de 20242,67002,69002,55002,65002,650016.900
06 de mai. de 20242,63002,73002,62002,68002,680017.200
03 de mai. de 20242,67002,70002,65002,66002,660022.500
02 de mai. de 20242,62002,66002,60002,66002,66009.700
01 de mai. de 20242,73002,73002,51402,56002,560029.100
30 de abr. de 20242,66002,68002,50002,54002,540017.800
29 de abr. de 20242,52002,70002,51002,55002,550023.400
26 de abr. de 20242,59002,63002,52102,59002,590011.600
25 de abr. de 20242,53802,56002,49002,49002,490012.000
24 de abr. de 20242,57102,57502,50002,57002,570016.900
23 de abr. de 20242,51002,57002,50002,57002,570018.000
22 de abr. de 20242,55002,60002,50002,60002,600015.200
19 de abr. de 20242,51002,63002,46002,46002,460026.200
18 de abr. de 20242,66002,70002,58002,59002,590012.500
17 de abr. de 20242,55002,72002,50002,72002,720079.000
16 de abr. de 20242,51002,63002,42002,45002,450069.500
15 de abr. de 20242,62302,63002,52002,53002,530028.500
12 de abr. de 20242,57002,66002,57002,64002,640025.500
11 de abr. de 20242,76002,76002,53002,61002,610045.400
10 de abr. de 20242,68002,77902,62002,70002,700052.400
09 de abr. de 20242,67002,70002,61002,61002,610016.800
08 de abr. de 20242,64002,72002,64002,67002,670011.300
05 de abr. de 20242,69002,74002,63002,66002,660016.500
04 de abr. de 20242,65002,82002,64102,73002,730046.500
03 de abr. de 20242,74502,74502,63002,64002,64007.600
02 de abr. de 20242,65002,73002,63802,68002,68009.400
01 de abr. de 20242,64002,71502,63002,65002,650020.300
28 de mar. de 20242,65002,76102,63602,67002,670022.100
27 de mar. de 20242,67002,74002,64002,72002,72006.400
26 de mar. de 20242,66002,72002,65002,71002,710010.100
25 de mar. de 20242,64002,67102,64002,66002,660013.300
22 de mar. de 20242,68002,72502,65002,68002,680014.900
21 de mar. de 20242,69002,74002,66002,68002,680028.200
20 de mar. de 20242,70002,80002,67002,71002,710020.400
19 de mar. de 20242,69002,76002,65002,67002,670022.100
18 de mar. de 20242,69002,79002,68002,72502,725013.900
15 de mar. de 20242,70002,83002,70002,75902,759026.200
14 de mar. de 20242,73002,76002,68302,76002,760010.800
13 de mar. de 20242,70002,80002,67002,77002,770015.900
12 de mar. de 20242,73002,78002,61002,74002,740044.500
11 de mar. de 20242,67002,74002,65002,74002,740024.800
08 de mar. de 20242,76002,83002,66002,70002,700044.100
07 de mar. de 20242,79002,85002,70002,80002,800041.400
06 de mar. de 20242,75002,80002,67002,72002,720027.900
05 de mar. de 20242,70002,83002,68002,78002,780065.600
04 de mar. de 20242,66002,85002,66002,75002,750018.300
01 de mar. de 20242,77002,77002,64102,68102,681034.600
29 de fev. de 20242,67002,80002,67002,73002,730019.500
28 de fev. de 20242,78002,78002,60002,70502,705050.900
27 de fev. de 20242,78002,89902,66002,75002,750047.100
26 de fev. de 20242,70002,84402,70002,75002,750033.400
23 de fev. de 20242,68002,76502,65002,68002,680018.800
22 de fev. de 20242,72002,79002,66102,70002,700034.800
21 de fev. de 20242,82302,82302,71002,74002,740047.400
20 de fev. de 20242,75002,84002,69002,84002,840042.800
16 de fev. de 20242,90002,99402,71002,80402,804035.000
15 de fev. de 20242,99002,99002,79002,90002,900045.100
14 de fev. de 20242,93703,02502,79002,90002,900032.500
13 de fev. de 20243,12003,18002,61002,73002,7300132.200
12 de fev. de 20243,11003,38003,10003,20003,2000128.600
09 de fev. de 20243,50003,50003,10003,35003,3500274.400
08 de fev. de 20242,91004,25002,86003,56003,56002.403.500
07 de fev. de 20242,64002,64002,58002,59002,590026.600
06 de fev. de 20242,65002,74002,52002,56002,560047.000
05 de fev. de 20242,63002,71102,56802,62002,620023.900
02 de fev. de 20242,56002,77002,52002,68002,680042.700
01 de fev. de 20242,68202,69002,52902,63002,630025.100
31 de jan. de 20242,70102,77302,60002,60002,600025.900
30 de jan. de 20242,75002,78002,67002,70002,700016.900
29 de jan. de 20242,70002,80002,64002,73502,735031.100
26 de jan. de 20242,75502,75502,59202,61002,610039.700
25 de jan. de 20242,80002,80002,65002,69002,690021.800
24 de jan. de 20242,82002,85002,75002,75002,750025.900
23 de jan. de 20242,80102,89602,80102,82002,820017.100
22 de jan. de 20242,72002,88102,72002,84002,840029.600
19 de jan. de 20242,72002,80002,71002,76502,765028.000
18 de jan. de 20242,77002,90002,71002,72002,720041.100
17 de jan. de 20242,81702,85002,75002,80002,800028.600
16 de jan. de 20242,82003,07002,76002,85002,850051.700
12 de jan. de 20242,89003,03602,86702,89002,890031.000
11 de jan. de 20242,97002,97002,85002,93502,935019.300
10 de jan. de 20242,98003,04002,92002,93002,930036.000
09 de jan. de 20242,95003,04802,95002,95002,950029.700
08 de jan. de 20243,05003,05002,85002,90002,900039.100
05 de jan. de 20243,00803,09202,98003,06003,060020.300
04 de jan. de 20243,01003,05002,98003,00003,000021.000
03 de jan. de 20243,14003,14002,90003,04003,040016.600
02 de jan. de 20243,04003,17503,04003,12003,120024.600
29 de dez. de 20233,10003,20002,95003,04003,040070.500
28 de dez. de 20233,20003,23003,08003,16003,160042.500
27 de dez. de 20233,10003,23003,10003,19003,190027.300
26 de dez. de 20233,15003,23003,07003,15003,150035.900
22 de dez. de 20233,15003,21003,07003,19003,190019.400
21 de dez. de 20233,08003,16003,05003,11003,110019.900
20 de dez. de 20233,01103,34003,01103,08003,0800100.000
19 de dez. de 20232,97003,14002,87003,07003,070091.200
18 de dez. de 20232,99003,00002,80002,90002,900068.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...