Westport Fuel Systems, Inc. WPRT
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$1,97+0,01 (+%0,51)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,97 | +%0,51 | $1,97 | $1,97 | $1,95 | 8,57K |
| 2026-09-30 | $1,96 | -%1,01 | $1,96 | $2,03 | $1,96 | 68,50K |
| 2026-09-29 | $1,98 | -%3,41 | $2,05 | $2,05 | $1,95 | 40,20K |
| 2026-09-28 | $2,05 | +%0,99 | $2,03 | $2,05 | $1,99 | 15,50K |
| 2026-09-25 | $2,03 | -%0,49 | $2,01 | $2,07 | $1,98 | 57,30K |
| 2026-09-24 | $2,04 | +%3,03 | $1,96 | $2,04 | $1,96 | 24,60K |
| 2026-09-23 | $1,98 | %0,00 | $1,97 | $2,02 | $1,94 | 79,80K |
| 2026-09-22 | $1,98 | +%2,59 | $1,92 | $1,99 | $1,92 | 29,60K |
| 2026-09-21 | $1,93 | -%0,52 | $1,92 | $2,00 | $1,91 | 60,00K |
| 2026-09-18 | $1,94 | +%0,52 | $1,92 | $1,97 | $1,90 | 32,10K |
| 2026-09-17 | $1,93 | -%3,02 | $1,98 | $2,00 | $1,92 | 70,80K |
| 2026-09-16 | $1,99 | +%1,02 | $2,01 | $2,02 | $1,95 | 65,60K |
| 2026-09-15 | $1,97 | +%1,55 | $2,00 | $2,02 | $1,90 | 61,30K |
| 2026-09-14 | $1,94 | +%5,43 | $1,85 | $2,05 | $1,85 | 247,20K |
| 2026-09-11 | $1,84 | +%4,55 | $1,78 | $1,88 | $1,77 | 80,70K |
| 2026-09-10 | $1,76 | -%2,76 | $1,81 | $1,83 | $1,76 | 55,60K |
| 2026-09-09 | $1,81 | -%2,16 | $1,82 | $1,87 | $1,81 | 63,30K |
| 2026-09-08 | $1,85 | -%3,14 | $1,89 | $1,91 | $1,85 | 21,70K |
| 2026-09-04 | $1,91 | +%1,06 | $1,88 | $1,91 | $1,87 | 34,90K |
| 2026-09-03 | $1,89 | +%2,16 | $1,86 | $1,89 | $1,85 | 22,20K |
| 2026-09-02 | $1,85 | %0,00 | $1,82 | $1,88 | $1,82 | 61,40K |
| 2026-09-01 | $1,85 | %0,00 | $1,85 | $1,88 | $1,83 | 60,10K |
| 2026-08-31 | $1,85 | +%0,54 | $1,83 | $1,86 | $1,83 | 22,10K |
| 2026-08-28 | $1,84 | -%0,54 | $1,83 | $1,86 | $1,83 | 58,20K |
| 2026-08-27 | $1,85 | -%1,07 | $1,85 | $1,87 | $1,85 | 27,30K |
| 2026-08-26 | $1,87 | +%1,63 | $1,84 | $1,87 | $1,84 | 31,10K |
| 2026-08-25 | $1,84 | +%0,55 | $1,83 | $1,87 | $1,83 | 36,10K |
| 2026-08-24 | $1,83 | %0,00 | $1,84 | $1,85 | $1,81 | 33,40K |
| 2026-08-21 | $1,83 | +%1,10 | $1,81 | $1,84 | $1,78 | 18,50K |
| 2026-08-20 | $1,81 | -%0,55 | $1,82 | $1,82 | $1,78 | 31,00K |
| 2026-08-19 | $1,82 | +%1,11 | $1,79 | $1,86 | $1,79 | 60,00K |
| 2026-08-18 | $1,80 | +%2,86 | $1,75 | $1,81 | $1,74 | 42,10K |
| 2026-08-17 | $1,75 | -%0,57 | $1,74 | $1,78 | $1,70 | 206,10K |
| 2026-08-14 | $1,76 | +%2,33 | $1,73 | $1,82 | $1,73 | 51,10K |
| 2026-08-13 | $1,72 | -%5,49 | $1,82 | $1,87 | $1,69 | 394,80K |
| 2026-08-12 | $1,82 | -%5,70 | $1,69 | $1,92 | $1,69 | 143,90K |
| 2026-08-11 | $1,93 | +%2,66 | $1,91 | $1,96 | $1,91 | 54,40K |
| 2026-08-10 | $1,88 | %0,00 | $1,88 | $1,92 | $1,87 | 21,10K |
| 2026-08-07 | $1,88 | +%1,62 | $1,85 | $1,90 | $1,85 | 43,00K |
| 2026-08-06 | $1,85 | -%1,07 | $1,82 | $1,87 | $1,82 | 31,80K |
| 2026-08-05 | $1,87 | +%1,63 | $1,81 | $1,87 | $1,81 | 39,90K |
| 2026-08-04 | $1,84 | +%4,55 | $1,75 | $1,85 | $1,74 | 66,50K |
| 2026-08-03 | $1,76 | -%0,56 | $1,82 | $1,82 | $1,74 | 59,40K |
| 2026-07-31 | $1,77 | +%2,91 | $1,72 | $1,80 | $1,69 | 110,80K |
| 2026-07-30 | $1,72 | +%2,38 | $1,70 | $1,77 | $1,70 | 33,70K |
| 2026-07-29 | $1,68 | -%2,89 | $1,71 | $1,82 | $1,67 | 73,80K |
| 2026-07-28 | $1,73 | -%1,70 | $1,76 | $1,76 | $1,71 | 81,30K |
| 2026-07-27 | $1,76 | -%8,33 | $1,91 | $1,91 | $1,76 | 95,10K |
| 2026-07-24 | $1,92 | +%1,59 | $1,89 | $1,92 | $1,86 | 55,80K |
| 2026-07-23 | $1,89 | -%1,56 | $1,90 | $1,94 | $1,88 | 20,60K |
| 2026-07-22 | $1,92 | +%1,59 | $1,86 | $1,93 | $1,86 | 42,60K |
| 2026-07-21 | $1,89 | -%0,53 | $1,92 | $1,97 | $1,89 | 49,20K |
| 2026-07-20 | $1,90 | -%1,04 | $1,90 | $1,98 | $1,84 | 74,90K |
| 2026-07-17 | $1,92 | +%0,52 | $1,90 | $1,92 | $1,87 | 26,90K |
| 2026-07-16 | $1,91 | %0,00 | $1,88 | $1,92 | $1,88 | 22,90K |
| 2026-07-15 | $1,91 | +%1,60 | $1,87 | $1,92 | $1,87 | 95,40K |
| 2026-07-14 | $1,88 | -%1,57 | $1,88 | $1,91 | $1,84 | 83,40K |
| 2026-07-13 | $1,91 | -%8,17 | $2,04 | $2,15 | $1,88 | 144,10K |
| 2026-07-10 | $2,08 | -%1,42 | $2,10 | $2,11 | $2,06 | 43,10K |
| 2026-07-09 | $2,11 | +%2,93 | $2,02 | $2,11 | $2,02 | 33,10K |
| 2026-07-08 | $2,05 | +%1,99 | $2,01 | $2,06 | $1,97 | 89,40K |
| 2026-07-07 | $2,01 | -%6,07 | $2,14 | $2,14 | $1,99 | 141,10K |
| 2026-07-06 | $2,14 | +%1,90 | $2,09 | $2,21 | $2,00 | 124,50K |
| 2026-07-02 | $2,10 | -%0,94 | $2,09 | $2,16 | $2,07 | 88,90K |
| 2026-07-01 | $2,12 | -%6,19 | $2,22 | $2,25 | $2,10 | 127,40K |
| 2026-06-30 | $2,26 | -%3,00 | $2,28 | $2,41 | $2,25 | 191,10K |
| 2026-06-29 | $2,33 | -%5,67 | $2,47 | $2,55 | $2,32 | 288,80K |
| 2026-06-26 | $2,47 | +%5,11 | $2,30 | $2,54 | $2,30 | 384,40K |
| 2026-06-25 | $2,35 | +%8,80 | $2,14 | $2,45 | $2,09 | 565,60K |
| 2026-06-24 | $2,16 | +%3,35 | $2,05 | $2,29 | $2,00 | 587,50K |
| 2026-06-23 | $2,09 | +%2,45 | $1,85 | $2,20 | $1,85 | 503,20K |
| 2026-06-22 | $2,04 | -%9,73 | $1,80 | $2,25 | $1,74 | 2,07M |
| 2026-06-18 | $2,26 | +%21,51 | $2,25 | $2,50 | $1,92 | 57,49M |
| 2026-06-17 | $1,86 | %0,00 | $1,82 | $1,88 | $1,82 | 14,20K |
| 2026-06-16 | $1,86 | +%1,64 | $1,86 | $1,90 | $1,81 | 22,70K |
| 2026-06-15 | $1,83 | -%2,14 | $1,90 | $1,91 | $1,83 | 22,70K |
| 2026-06-12 | $1,87 | +%2,19 | $1,81 | $1,89 | $1,81 | 16,80K |
| 2026-06-11 | $1,83 | +%0,55 | $1,82 | $1,94 | $1,80 | 11,00K |
| 2026-06-10 | $1,82 | -%0,55 | $1,84 | $1,89 | $1,81 | 21,10K |
| 2026-06-09 | $1,83 | -%1,08 | $1,81 | $1,87 | $1,81 | 22,40K |
| 2026-06-08 | $1,85 | -%2,63 | $1,87 | $1,91 | $1,79 | 48,60K |
| 2026-06-05 | $1,90 | -%2,56 | $1,96 | $1,96 | $1,88 | 15,30K |
| 2026-06-04 | $1,95 | -%0,51 | $1,95 | $1,99 | $1,95 | 31,40K |
| 2026-06-03 | $1,96 | -%2,49 | $1,97 | $2,00 | $1,96 | 13,70K |
| 2026-06-02 | $2,01 | +%3,08 | $1,97 | $2,01 | $1,95 | 19,60K |
| 2026-06-01 | $1,95 | -%2,01 | $1,94 | $1,99 | $1,94 | 21,10K |
| 2026-05-29 | $1,99 | -%0,50 | $2,00 | $2,02 | $1,97 | 16,40K |
| 2026-05-28 | $2,00 | +%1,52 | $1,99 | $2,02 | $1,97 | 15,50K |
| 2026-05-27 | $1,97 | -%0,51 | $1,98 | $2,00 | $1,96 | 14,80K |
| 2026-05-26 | $1,98 | -%1,00 | $1,99 | $2,04 | $1,96 | 16,30K |