New Zealand markets close in 45 minutes

Volumetric (VOLMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.30-0.04 (-0.16%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202424.3024.3024.3024.3024.30-
24 Jun 202424.3424.3424.3424.3424.34-
21 Jun 202424.2924.2924.2924.2924.29-
20 Jun 202424.2624.2624.2624.2624.26-
18 Jun 202424.2924.2924.2924.2924.29-
17 Jun 202424.2024.2024.2024.2024.20-
14 Jun 202424.0224.0224.0224.0224.02-
13 Jun 202424.1124.1124.1124.1124.11-
12 Jun 202424.2024.2024.2024.2024.20-
11 Jun 202424.0024.0024.0024.0024.00-
10 Jun 202424.0224.0224.0224.0224.02-
07 Jun 202423.9523.9523.9523.9523.95-
06 Jun 202423.9923.9923.9923.9923.99-
05 Jun 202424.0324.0324.0324.0324.03-
04 Jun 202423.8123.8123.8123.8123.81-
03 Jun 202423.8723.8723.8723.8723.87-
31 May 202424.0024.0024.0024.0024.00-
30 May 202423.7823.7823.7823.7823.78-
29 May 202423.8523.8523.8523.8523.85-
28 May 202424.1124.1124.1124.1124.11-
24 May 202424.2424.2424.2424.2424.24-
23 May 202424.1124.1124.1124.1124.11-
22 May 202424.3824.3824.3824.3824.38-
21 May 202424.3924.3924.3924.3924.39-
20 May 202424.3724.3724.3724.3724.37-
17 May 202424.3224.3224.3224.3224.32-
16 May 202424.2624.2624.2624.2624.26-
15 May 202424.3824.3824.3824.3824.38-
14 May 202424.1324.1324.1324.1324.13-
13 May 202424.0324.0324.0324.0324.03-
10 May 202424.1024.1024.1024.1024.10-
09 May 202424.0724.0724.0724.0724.07-
08 May 202423.9223.9223.9223.9223.92-
07 May 202423.9323.9323.9323.9323.93-
06 May 202423.8623.8623.8623.8623.86-
03 May 202423.6423.6423.6423.6423.64-
02 May 202423.4023.4023.4023.4023.40-
01 May 202423.2323.2323.2323.2323.23-
30 Apr 202423.3023.3023.3023.3023.30-
29 Apr 202423.6423.6423.6423.6423.64-
26 Apr 202423.5723.5723.5723.5723.57-
25 Apr 202423.4723.4723.4723.4723.47-
24 Apr 202423.5923.5923.5923.5923.59-
23 Apr 202423.5323.5323.5323.5323.53-
22 Apr 202423.3923.3923.3923.3923.39-
19 Apr 202423.2423.2423.2423.2423.24-
18 Apr 202423.2923.2923.2923.2923.29-
17 Apr 202423.2923.2923.2923.2923.29-
16 Apr 202423.4523.4523.4523.4523.45-
15 Apr 202423.5123.5123.5123.5123.51-
12 Apr 202423.7623.7623.7623.7623.76-
11 Apr 202424.0624.0624.0624.0624.06-
10 Apr 202424.0424.0424.0424.0424.04-
09 Apr 202424.3324.3324.3324.3324.33-
08 Apr 202424.2824.2824.2824.2824.28-
05 Apr 202424.2624.2624.2624.2624.26-
04 Apr 202424.0024.0024.0024.0024.00-
03 Apr 202424.2524.2524.2524.2524.25-
02 Apr 202424.1924.1924.1924.1924.19-
01 Apr 202424.3724.3724.3724.3724.37-
28 Mar 202424.4324.4324.4324.4324.43-
27 Mar 202424.3624.3624.3624.3624.36-
26 Mar 202424.1224.1224.1224.1224.12-
25 Mar 202424.1324.1324.1324.1324.13-
22 Mar 202424.2424.2424.2424.2424.24-
21 Mar 202424.3324.3324.3324.3324.33-
20 Mar 202424.1824.1824.1824.1824.18-
19 Mar 202423.9523.9523.9523.9523.95-
18 Mar 202423.8723.8723.8723.8723.87-
15 Mar 202423.7823.7823.7823.7823.78-
14 Mar 202423.8723.8723.8723.8723.87-
13 Mar 202424.0224.0224.0224.0224.02-
12 Mar 202424.0524.0524.0524.0524.05-
11 Mar 202423.8623.8623.8623.8623.86-
08 Mar 202423.9223.9223.9223.9223.92-
07 Mar 202424.0524.0524.0524.0524.05-
06 Mar 202423.8223.8223.8223.8223.82-
05 Mar 202423.7223.7223.7223.7223.72-
04 Mar 202423.8923.8923.8923.8923.89-
01 Mar 202423.9123.9123.9123.9123.91-
29 Feb 202423.7423.7423.7423.7423.74-
28 Feb 202423.5623.5623.5623.5623.56-
27 Feb 202423.6023.6023.6023.6023.60-
26 Feb 202423.5623.5623.5623.5623.56-
23 Feb 202423.5723.5723.5723.5723.57-
22 Feb 202423.5623.5623.5623.5623.56-
21 Feb 202423.2123.2123.2123.2123.21-
20 Feb 202423.1623.1623.1623.1623.16-
16 Feb 202423.3323.3323.3323.3323.33-
15 Feb 202423.4223.4223.4223.4223.42-
14 Feb 202423.2723.2723.2723.2723.27-
13 Feb 202422.9622.9622.9622.9622.96-
12 Feb 202423.3723.3723.3723.3723.37-
09 Feb 202423.3923.3923.3923.3923.39-
08 Feb 202423.2723.2723.2723.2723.27-
07 Feb 202423.2423.2423.2423.2423.24-
06 Feb 202423.0523.0523.0523.0523.05-
05 Feb 202423.0023.0023.0023.0023.00-
02 Feb 202423.1523.1523.1523.1523.15-
01 Feb 202422.9022.9022.9022.9022.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...