Onto Innovation Inc. (ONTO) Prix et données historiques

Onto Innovation Inc.
ONTO
(NYSE)
Fermé
173.68
+0.73 (+0.42%)
sur:usd•À partir du : 05 nov. 2024 15:59 UTC -5
After Marché:174.34+0.66 (+0.38%)
Ouvert
176.12
Haut
176.26
Bas
171.53

Taux historiques Onto Innovation Inc.

Fréquence

Quotidien

De Oct 6, 2024 à Nov 6, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
5 nov. 2024	176.79	171.51	174.65	173.72	-0.53%
4 nov. 2024	182.30	172.71	174.56	172.95	-0.92%
1 nov. 2024	193.06	174.51	187.53	176.10	-6.10%
31 oct. 2024	205.36	194.65	205.36	198.33	-3.42%
30 oct. 2024	212.22	206.35	208.84	207.41	-0.68%
29 oct. 2024	214.94	201.00	201.43	213.69	6.09%
28 oct. 2024	207.12	202.04	205.15	202.24	-1.42%
25 oct. 2024	208.30	203.70	204.18	204.39	0.10%
24 oct. 2024	205.57	202.09	204.04	202.88	-0.57%
23 oct. 2024	204.44	197.12	204.03	201.28	-1.35%
22 oct. 2024	208.31	205.35	206.24	205.86	-0.18%
21 oct. 2024	211.01	205.69	208.63	209.05	0.20%
18 oct. 2024	217.78	209.50	212.30	209.59	-1.28%
17 oct. 2024	214.76	207.52	210.56	209.67	-0.42%
16 oct. 2024	213.74	203.06	211.76	204.61	-3.38%
15 oct. 2024	225.00	200.64	223.52	204.28	-8.61%
14 oct. 2024	226.73	219.04	219.74	224.94	2.37%
11 oct. 2024	219.61	207.10	207.24	217.79	5.09%
10 oct. 2024	208.50	204.76	206.87	208.38	0.73%
9 oct. 2024	211.71	205.38	207.90	211.25	1.61%
8 oct. 2024	210.93	205.92	208.33	208.83	0.24%
7 oct. 2024	209.98	204.45	206.70	206.72	0.01%

Plus haut:226.73

Plus bas:171.51

Moyenne:203.36

Différence:-32.98

% Variation:-15.96%

Vendeur de données: Xignite Logo

Actions