NasdaqCM - Nasdaq Real Time Price USD

Heramba Electric plc (PITA)

Compare
0.2325
-0.0075
(-3.12%)
As of 1:06:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.24600.24600.23000.23250.232532,458
Apr 15, 20250.22600.24500.22600.24000.240040,700
Apr 14, 20250.22800.24600.21900.23900.239062,100
Apr 11, 20250.24600.24600.22500.22800.2280103,000
Apr 10, 20250.22600.24800.22600.23800.238043,500
Apr 9, 20250.23900.24000.21500.22600.2260106,900
Apr 8, 20250.23200.25000.22000.23800.238039,000
Apr 7, 20250.22100.24600.22100.23200.2320414,100
Apr 4, 20250.24900.25900.24300.25700.2570171,400
Apr 3, 20250.25900.29000.24300.24900.249099,800
Apr 2, 20250.28300.29200.26300.26700.2670242,800
Apr 1, 20250.23800.30000.23600.29200.2920571,600
Mar 31, 20250.26000.26700.23000.24200.2420215,500
Mar 28, 20250.25200.28000.24300.26500.2650354,500
Mar 27, 20250.28200.32000.25300.26000.26001,904,100
Mar 26, 20250.24000.30000.23600.28200.28201,800,700
Mar 25, 20250.24600.25200.23300.23700.2370228,400
Mar 24, 20250.25500.26000.23900.24600.2460247,200
Mar 21, 20250.24500.26400.23600.25300.2530202,200
Mar 20, 20250.25700.27300.24100.26000.2600378,100
Mar 19, 20250.23800.27500.23500.26500.2650941,800
Mar 18, 20250.28900.29300.19300.24900.24906,936,700
Mar 17, 20250.30000.30900.27900.29200.2920277,800
Mar 14, 20250.35100.35800.27900.30700.3070392,200
Mar 13, 20250.35000.36800.33500.35100.351099,600
Mar 12, 20250.36400.38300.33900.36900.369065,300
Mar 11, 20250.33900.41300.33900.37700.3770593,300
Mar 10, 20250.32200.35000.32200.34700.3470184,000
Mar 7, 20250.34000.34000.31000.33200.3320253,900
Mar 6, 20250.34000.35200.33200.33600.3360110,000
Mar 5, 20250.32000.37000.31300.36000.3600211,800
Mar 4, 20250.35800.36900.30100.32500.3250470,400
Mar 3, 20250.40600.44500.36600.38100.3810673,700
Feb 28, 20250.56000.56300.45200.48300.4830524,800
Feb 27, 20250.55000.69000.54300.56500.56502,394,000
Feb 26, 20250.50300.76000.43200.68900.6890100,538,200
Feb 25, 20250.37400.42000.34300.36900.36908,966,700
Feb 24, 20250.37200.68000.35500.39800.39804,338,700
Feb 21, 20250.38700.42000.37100.38900.389093,600
Feb 20, 20250.42000.42000.38600.38600.386032,600
Feb 19, 20250.41000.42500.37500.41700.417088,800
Feb 18, 20250.42000.44000.40100.41900.419074,300
Feb 14, 20250.42100.46000.42000.43400.434049,600
Feb 13, 20250.47300.48200.41500.43400.4340173,800
Feb 12, 20250.44200.46000.39000.45700.4570557,300
Feb 11, 20250.39600.49300.35500.47000.47001,217,100
Feb 10, 20250.41000.42200.37500.38000.380090,400
Feb 7, 20250.46300.50000.40400.42200.4220146,000
Feb 6, 20250.49500.50800.45100.47400.474059,900
Feb 5, 20250.50400.55500.48000.50800.5080102,400
Feb 4, 20250.47300.52500.41300.52000.5200257,800
Feb 3, 20250.43500.51000.40000.50300.50301,372,900
Jan 31, 20250.89000.90000.85000.90000.9000120,700
Jan 30, 20250.88000.90100.86700.90000.900022,700
Jan 29, 20250.86501.01000.86500.89000.890022,600
Jan 28, 20250.92700.92700.85400.88000.880044,400
Jan 27, 20250.96000.97000.90000.90000.900068,000
Jan 24, 20251.08001.12000.92000.97000.9700300,400
Jan 23, 20251.05001.13501.04501.05001.050080,100
Jan 22, 20251.11001.13000.93001.04001.040091,300
Jan 21, 20251.14001.18001.11001.12501.125023,500
Jan 17, 20251.16001.18001.14501.16001.160015,700
Jan 16, 20251.15001.18001.15001.17001.170013,900
Jan 15, 20251.22001.22001.14001.18901.189012,400
Jan 14, 20251.14001.18001.11001.17001.170019,800
Jan 13, 20251.12001.17001.08001.14001.140047,100
Jan 10, 20251.09001.18001.08001.12001.120017,600
Jan 8, 20251.18001.19701.08001.14001.140031,200
Jan 7, 20251.24001.32101.15001.20001.200042,800
Jan 6, 20251.41001.41001.12001.19001.190092,400
Jan 3, 20251.32001.40001.31001.32101.321066,300
Jan 2, 20251.35001.42001.26501.28001.280071,400
Dec 31, 20241.23001.40001.23001.30001.3000110,300
Dec 30, 20241.25001.34001.25001.25001.250085,900
Dec 27, 20241.25001.33001.22001.33001.330088,000
Dec 26, 20241.26401.32401.22001.28001.280059,600
Dec 24, 20241.20001.28001.15101.26001.260010,600
Dec 23, 20241.14001.18001.13601.16901.169022,500
Dec 20, 20241.11001.12001.07001.12001.120036,000
Dec 19, 20241.13001.19201.08001.12001.120033,800
Dec 18, 20241.15001.29001.15001.16001.160026,000
Dec 17, 20241.16001.23001.10001.18001.180015,000
Dec 16, 20241.13001.19001.10001.17001.170019,300
Dec 13, 20241.28001.28001.14001.21001.210019,700
Dec 12, 20241.15001.32701.11201.22001.220022,700
Dec 11, 20241.30001.30001.05001.11001.1100101,400
Dec 10, 20241.41001.41001.18001.23001.230088,900
Dec 9, 20241.41001.41001.31001.34001.340028,100
Dec 6, 20241.37001.41001.27001.37001.370026,600
Dec 5, 20241.29001.31001.20001.30001.3000104,400
Dec 4, 20241.39001.39001.25001.25901.2590103,000
Dec 3, 20241.55001.57001.25001.35001.3500120,100
Dec 2, 20241.35101.69001.34001.52001.5200325,800
Nov 29, 20241.45001.48301.25001.35001.3500106,200
Nov 27, 20241.36001.48001.30001.42001.4200163,100
Nov 26, 20241.12001.50001.08001.34001.3400201,900
Nov 25, 20241.19001.19001.03001.10001.100041,700
Nov 22, 20241.02001.05001.01001.02001.020014,200
Nov 21, 20241.06001.06000.95001.03001.030018,900
Nov 20, 20241.10001.10000.95000.98000.980025,300
Nov 19, 20241.05001.05000.99001.02001.020013,600
Nov 18, 20241.09001.09000.99001.03001.030049,100
Nov 15, 20241.20001.20000.99501.04001.040087,200
Nov 14, 20241.10001.13001.04001.12401.124045,700
Nov 13, 20241.18501.18501.07001.07001.070035,300
Nov 12, 20241.19001.19001.13001.16001.160013,700
Nov 11, 20241.26001.26001.15001.19001.190035,600
Nov 8, 20241.25001.25001.16001.24001.240025,500
Nov 7, 20241.18001.23001.18001.23001.230034,700
Nov 6, 20241.25001.25001.13601.18001.180027,700
Nov 5, 20241.17001.24001.13901.16001.160034,600
Nov 4, 20241.25001.26501.13001.19701.197035,400
Nov 1, 20241.10401.16801.10001.16001.160027,300
Oct 31, 20241.08001.10001.06001.10001.100091,800
Oct 30, 20241.14701.17501.07501.10001.100060,800
Oct 29, 20241.10001.17001.06001.10501.1050265,600
Oct 28, 20241.11001.17301.04001.10001.1000127,000
Oct 25, 20241.18001.18001.13001.13001.130010,600
Oct 24, 20241.15201.19801.14001.15001.150062,400
Oct 23, 20241.17001.20001.17001.20001.200031,000
Oct 22, 20241.27001.27001.14101.19401.194038,700
Oct 21, 20241.30001.31001.18001.26001.260077,800
Oct 18, 20241.10001.29001.10001.28001.2800195,800
Oct 17, 20241.08001.10001.01001.06001.060046,900
Oct 16, 20240.97001.05000.91001.05001.050053,000
Oct 15, 20240.98000.98000.91000.92900.929061,800
Oct 14, 20240.96000.96000.92000.93400.934022,100
Oct 11, 20240.93000.95000.90500.92800.928029,400
Oct 10, 20240.99000.99800.86000.90200.902073,200
Oct 9, 20241.05001.07000.95001.00001.000048,500
Oct 8, 20241.17001.25101.02001.04501.045053,200
Oct 7, 20241.31001.31001.16501.17001.170083,200
Oct 4, 20241.37001.54001.30001.35001.350042,800
Oct 3, 20241.27001.45001.26101.36501.365061,800
Oct 2, 20241.41001.47001.23001.23001.230039,200
Oct 1, 20241.69001.72001.47001.47001.470031,000
Sep 30, 20241.79001.81001.67001.72001.720021,900
Sep 27, 20241.91001.91001.80001.83001.830016,800
Sep 26, 20241.84401.95001.78901.91001.910052,600
Sep 25, 20241.70001.92001.67001.79001.790043,000
Sep 24, 20241.60001.71001.51001.70501.705038,500
Sep 23, 20241.73001.77501.59001.59401.594043,900
Sep 20, 20241.83401.86001.70501.77001.770043,700
Sep 19, 20241.97102.00501.60001.84001.840076,600
Sep 18, 20242.16002.16501.93001.97501.975053,800
Sep 17, 20242.19002.20002.11002.16002.160068,900
Sep 16, 20242.22002.25002.16002.17002.170067,400
Sep 13, 20242.29002.30002.19002.23002.230041,800
Sep 12, 20242.18002.35002.13002.25002.250073,200
Sep 11, 20242.14002.33002.12602.23002.230087,000
Sep 10, 20242.22002.28002.14002.18002.1800127,200
Sep 9, 20242.22002.22002.15002.17002.170028,300
Sep 6, 20242.21002.27002.16002.17002.1700128,000
Sep 5, 20242.24002.35002.21002.21002.2100209,000
Sep 4, 20242.33002.37702.25002.33002.330068,600
Sep 3, 20242.19002.41002.16002.41002.4100112,300
Aug 30, 20242.29002.32002.17002.25002.2500103,700
Aug 29, 20242.14002.43002.10002.37002.3700374,700
Aug 28, 20242.58002.74002.19002.29002.29006,417,800
Aug 27, 20242.36002.45002.26002.29002.2900322,300
Aug 26, 20242.23002.42002.22002.36002.3600101,900
Aug 23, 20242.39002.44002.31002.36002.3600118,600
Aug 22, 20242.31002.59002.10002.49002.4900380,000
Aug 21, 20242.60002.66902.25002.40002.4000791,200
Aug 20, 20243.17003.77002.40002.79002.790025,778,000
Aug 19, 20241.92002.19001.85002.10002.1000183,000
Aug 16, 20241.84001.93901.84001.91001.910050,100
Aug 15, 20241.79401.96001.79401.87001.870048,600
Aug 14, 20241.85002.01001.67001.80001.800073,300
Aug 13, 20242.13002.30001.64001.81001.810084,900
Aug 12, 20242.40002.49001.99002.07002.0700150,400
Aug 9, 20242.65002.68002.33002.35002.350098,500
Aug 8, 20242.75002.86502.39002.57002.570060,000
Aug 7, 20243.59003.60002.88003.04003.0400136,900
Aug 6, 20243.92003.95003.24003.67003.6700215,400
Aug 5, 20243.21004.21003.00003.65003.6500342,100
Aug 2, 20243.78004.20002.90003.70003.70001,052,800
Aug 1, 20243.94004.22003.58003.81003.8100213,100
Jul 31, 20244.90005.75004.12004.63004.63002,057,600
Jul 30, 20248.36008.77003.75004.30004.3000279,600
Jul 29, 202410.280014.72009.24009.73009.730014,400
Jul 26, 202410.500011.09009.800010.810010.81005,600
Jul 25, 202411.390011.500010.320011.500011.50002,100
Jul 24, 20249.725011.50009.725011.470011.47002,500
Jul 23, 20249.50009.50009.30009.30009.30001,700
Jul 22, 202410.150010.15009.50009.50009.50001,000
Jul 19, 202410.200010.200010.200010.200010.2000-
Jul 18, 202410.200010.200010.200010.200010.2000-
Jul 17, 202410.730010.730010.200010.200010.20001,900
Jul 16, 202411.000011.000010.735010.790010.7900600
Jul 15, 202411.760012.285010.720010.940010.94006,100
Jul 12, 202411.750012.750011.750012.750012.7500887,300
Jul 11, 202411.010011.070011.010011.050011.0500514,900
Jul 10, 202411.000011.860011.000011.860011.86001,100
Jul 9, 202411.250011.810010.950010.950010.9500900
Jul 8, 202410.220010.920010.220010.920010.92003,800
Jul 5, 20249.950010.00009.86009.86009.86001,200
Jul 3, 202410.660010.660010.660010.660010.6600-
Jul 2, 202410.920010.920010.150010.660010.6600600
Jul 1, 202411.140011.140010.730010.730010.7300200
Jun 28, 202410.700010.700010.700010.700010.70001,500
Jun 27, 202410.900011.300010.710010.840010.84004,600
Jun 26, 202411.300011.300011.300011.300011.30001,200
Jun 25, 202411.800011.800011.060011.160011.16001,200
Jun 24, 202411.250012.060011.250012.060012.0600700
Jun 21, 202411.990012.010011.990012.010012.0100600
Jun 20, 202411.950012.000011.940012.000012.00001,500
Jun 18, 202411.250011.700011.070011.680011.68002,700
Jun 17, 202412.760012.770012.000012.000012.00002,300
Jun 14, 202411.690011.690011.500011.590011.59003,900
Jun 13, 202411.470011.520011.460011.510011.51004,700
Jun 12, 202410.600011.400010.550011.400011.40001,900
Jun 11, 202410.750010.750010.750010.750010.7500600
Jun 10, 202410.640010.640010.640010.640010.6400300
Jun 7, 202410.640010.640010.640010.640010.6400-
Jun 6, 202410.640010.640010.640010.640010.6400-
Jun 5, 202410.640010.640010.640010.640010.6400-
Jun 4, 20249.617011.31009.245010.640010.64006,700
Jun 3, 20249.740010.34009.740010.310010.31001,400
May 31, 20249.250012.59008.74009.44009.440016,200
May 30, 20248.57008.57008.57008.57008.5700100
May 29, 20248.57008.57008.57008.57008.5700300
May 28, 20248.57008.57008.57008.57008.5700200
May 24, 20248.99008.99008.99008.99008.9900-
May 23, 20248.99008.99008.99008.99008.9900300
May 22, 20249.00009.00009.00009.00009.0000-
May 21, 20249.00009.00009.00009.00009.0000300
May 20, 20249.20009.20009.20009.20009.2000-
May 17, 20249.20009.20009.20009.20009.2000500
May 16, 20248.99008.99008.82008.82008.8200600
May 15, 20248.95009.22108.59608.70008.70006,600
May 14, 20249.21009.80009.10009.20009.20005,200
May 13, 20248.98009.21008.60009.21009.21003,300
May 10, 20248.84009.25008.72509.25009.25003,600
May 9, 20248.86008.86008.86008.86008.8600-
May 8, 20249.25009.46508.79008.86008.86004,900
May 7, 20248.944010.24008.86009.15009.150019,800
May 6, 20249.77209.77209.15009.15009.15001,000
May 3, 20249.380010.34009.00009.50009.50007,800
May 2, 20248.73009.00008.50008.55008.55008,300
May 1, 20248.200010.15007.83009.23009.230026,000
Apr 30, 20248.70009.41007.69008.62008.620030,500
Apr 29, 20248.620010.50008.00009.22009.220030,900
Apr 26, 20248.57008.99008.52708.89008.89004,700
Apr 25, 20248.88009.93008.15009.17009.170027,300
Apr 24, 20248.33008.66007.50008.45008.45008,700
Apr 23, 20248.41009.48008.33008.69008.690010,600
Apr 22, 20248.61008.61007.68808.41008.410021,700
Apr 19, 20249.47009.90008.81009.20009.2000250,700
Apr 18, 20249.300010.73007.85009.19009.190052,600
Apr 17, 202410.200011.17009.01009.10009.100022,800
Apr 16, 202410.020011.20009.15009.70009.700031,800