5.40
0.37%
0.02
Dopo l'orario di chiusura:
5.41
0.010
+0.19%
Storico Dei Prezzi Delle Azioni Di Owlet Inc (OWLT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-11-05 | $5.47 | $5.24 | $0.23 | 12,246.0 | +0.37% |
2024-11-04 | $5.48 | $5.14 | $0.34 | 9,567.0 | -1.47% |
2024-11-01 | $5.47 | $5.02 | $0.4468 | 20,440.0 | +5.00% |
2024-10-31 | $5.20 | $4.95 | $0.25 | 22,833.0 | +3.59% |
2024-10-30 | $5.15 | $4.97 | $0.18 | 38,018.0 | -1.18% |
2024-10-29 | $5.10 | $4.88 | $0.225 | 30,219.0 | +0.59% |
2024-10-28 | $5.11 | $4.83 | $0.28 | 13,940.0 | +1.20% |
2024-10-25 | $5.10 | $4.95 | $0.1499 | 6,732.0 | -2.35% |
2024-10-24 | $5.23 | $4.80 | $0.4275 | 8,116.0 | +0.99% |
2024-10-23 | $5.22 | $4.71 | $0.51 | 43,844.0 | +6.08% |
2024-10-22 | $5.15 | $4.72 | $0.43 | 23,849.0 | -7.74% |
2024-10-21 | $5.34 | $5.06 | $0.28 | 24,949.0 | -2.08% |
2024-10-18 | $5.43 | $5.18 | $0.25 | 95,094.0 | +2.52% |
2024-10-17 | $5.16 | $4.68 | $0.478 | 157,067.0 | +8.19% |
2024-10-16 | $4.76 | $4.42 | $0.345 | 56,760.0 | +6.97% |
2024-10-15 | $4.50 | $4.28 | $0.2232 | 9,872.0 | +1.37% |
2024-10-14 | $4.63 | $4.26 | $0.37 | 17,571.0 | -3.52% |
2024-10-11 | $4.59 | $4.34 | $0.25 | 22,656.0 | +2.25% |
2024-10-10 | $4.68 | $4.40 | $0.2799 | 24,088.0 | -3.89% |
2024-10-09 | $4.69 | $4.20 | $0.49 | 32,124.0 | +11.84% |
2024-10-08 | $4.31 | $4.06 | $0.25 | 19,048.0 | -4.61% |
Owlet Inc Stock (OWLT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Owlet Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OWLT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Owlet Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Owlet Inc Storia dei prezzi delle azioni (OWLT) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-11 | $5.48 | $5.02 | $0.4568 | 54,499.0 | +3.85% |
2024-10 | $5.43 | $4.06 | $1.37 | 729,110.0 | +15.81% |
2024-09 | $4.72 | $3.88 | $0.8445 | 961,967.0 | +0.00% |
2024-08 | $5.20 | $3.63 | $1.57 | 669,638.0 | +1.35% |
2024-07 | $4.77 | $3.90 | $0.87 | 462,544.0 | +7.52% |
2024-06 | $5.45 | $3.56 | $1.89 | 640,225.0 | +11.65% |
2024-05 | $4.50 | $3.56 | $0.935 | 273,737.0 | -16.14% |
2024-04 | $4.47 | $3.20 | $1.27 | 337,713.0 | +2.09% |
2024-03 | $5.96 | $4.06 | $1.90 | 529,789.0 | -24.12% |
2024-02 | $6.25 | $4.25 | $2.00 | 710,416.0 | +16.16% |
2024-01 | $7.50 | $4.50 | $3.00 | 639,731.0 | -7.39% |
Owlet Inc Storia dei prezzi delle azioni (OWLT) 2023
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2023-12 | $6.16 | $4.80 | $1.36 | 409,261.0 | +4.97% |
2023-11 | $7.00 | $4.00 | $3.00 | 1,244,430.0 | +24.20% |
2023-10 | $4.72 | $3.62 | $1.10 | 258,766.0 | -9.60% |
2023-09 | $4.48 | $3.10 | $1.38 | 181,989.0 | +45.93% |
2023-08 | $4.93 | $3.05 | $1.88 | 621,443.0 | -36.31% |
2023-07 | $5.05 | $0.29 | $4.76 | 3,141,259.0 | +1,317% |
2023-06 | $0.42 | $0.1801 | $0.24 | 60,218,323.0 | +54.24% |
2023-05 | $0.3746 | $0.201 | $0.1736 | 11,293,141.0 | -29.62% |
2023-04 | $0.4096 | $0.295 | $0.1146 | 10,276,729.0 | -3.42% |
2023-03 | $0.5091 | $0.302 | $0.2071 | 20,179,889.0 | -11.73% |
2023-02 | $0.47 | $0.30 | $0.17 | 35,913,554.0 | -10.06% |
2023-01 | $0.692 | $0.3694 | $0.3226 | 5,301,957.0 | -26.92% |
Owlet Inc Storia dei prezzi delle azioni (OWLT) 2022
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2022-12 | $0.9589 | $0.5366 | $0.4223 | 2,975,603.0 | -32.65% |
2022-11 | $1.15 | $0.71 | $0.44 | 2,360,476.0 | -13.31% |
2022-10 | $1.25 | $0.9209 | $0.3291 | 1,976,867.0 | -10.51% |
2022-09 | $1.75 | $1.03 | $0.72 | 3,519,695.0 | -33.95% |
2022-08 | $2.69 | $1.52 | $1.17 | 4,473,266.0 | -23.94% |
2022-07 | $2.16 | $1.66 | $0.4999 | 2,955,290.0 | +25.29% |
2022-06 | $5.35 | $1.56 | $3.79 | 15,252,577.0 | -64.58% |
2022-05 | $4.85 | $2.90 | $1.95 | 5,778,942.0 | +28.69% |
2022-04 | $4.97 | $3.48 | $1.49 | 4,333,680.0 | -16.18% |
2022-03 | $4.58 | $2.00 | $2.58 | 6,870,872.0 | +69.20% |
2022-02 | $2.80 | $1.58 | $1.21 | 3,108,259.0 | +42.16% |
2022-01 | $2.83 | $1.66 | $1.17 | 4,331,664.0 | -30.71% |
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):