ARK Autonomous Technology

ARKQ
🏛️ Estados Unidos →
109.31
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 58.41 58.65 57.55 57.70 0.1M
2023-12-28 58.88 59.04 58.39 58.57 0.1M
2023-12-27 58.90 59.14 58.66 58.84 0.1M
2023-12-26 58.01 58.95 58.01 58.82 0.1M
2023-12-22 57.80 58.12 57.56 57.84 0.1M
2023-12-21 57.00 57.47 56.81 57.47 0.1M
2023-12-20 57.78 58.10 56.21 56.29 0.1M
2023-12-19 57.37 58.07 57.37 58.07 0.1M
2023-12-18 57.06 57.51 56.94 57.09 0.1M
2023-12-15 57.52 57.77 56.95 57.26 0.1M
2023-12-14 56.96 57.75 56.90 57.58 0.2M
2023-12-13 54.85 56.19 54.17 56.06 0.1M
2023-12-12 55.01 55.16 54.62 55.02 0.1M
2023-12-11 55.07 55.29 54.74 55.10 0.1M
2023-12-08 54.28 55.28 54.20 55.18 0.1M
2023-12-07 54.20 54.49 53.68 54.46 0.1M
2023-12-06 54.92 55.25 53.99 54.00 0.1M
2023-12-05 54.85 55.20 54.45 54.61 0.1M
2023-12-04 54.32 55.20 54.32 55.19 0.1M
2023-12-01 53.22 55.09 53.01 55.04 0.1M
2023-11-30 53.29 53.29 52.60 52.81 0.1M
2023-11-29 53.24 53.81 52.84 53.09 0.1M
2023-11-28 52.23 52.79 52.00 52.79 0.1M
2023-11-27 52.30 52.49 52.09 52.32 0.1M
2023-11-24 52.02 52.71 52.02 52.52 0.0M
2023-11-22 52.30 52.52 51.82 52.04 0.0M
2023-11-21 52.39 52.42 51.80 51.93 0.0M
2023-11-20 52.34 52.79 52.17 52.66 0.1M
2023-11-17 51.87 52.27 51.76 52.25 0.1M
2023-11-16 52.30 52.40 51.51 51.74 0.1M
2023-11-15 52.26 53.34 52.10 52.80 0.1M
2023-11-14 51.24 52.05 51.07 51.98 0.1M
2023-11-13 49.24 49.92 48.97 49.71 0.1M
2023-11-10 48.52 49.34 48.18 49.27 0.1M
2023-11-09 49.69 49.69 48.52 48.63 0.1M
2023-11-08 49.85 50.06 49.35 49.40 0.1M
2023-11-07 49.23 49.72 48.93 49.61 0.1M
2023-11-06 49.99 50.20 48.84 49.24 0.1M
2023-11-03 49.44 50.03 49.44 49.78 0.1M
2023-11-02 47.77 48.94 47.77 48.94 0.1M
2023-11-01 47.10 47.16 46.26 46.89 0.0M
2023-10-31 46.46 47.14 46.40 47.00 0.0M
2023-10-30 46.91 47.12 46.06 46.59 0.1M
2023-10-27 47.78 47.78 46.46 46.64 0.1M
2023-10-26 47.79 48.10 47.12 47.24 0.1M
2023-10-25 48.84 48.84 47.79 47.81 0.0M
2023-10-24 49.12 49.60 48.94 49.14 0.1M
2023-10-23 48.62 49.57 48.17 48.85 0.1M
2023-10-20 49.69 49.76 48.97 49.06 0.1M
2023-10-19 50.98 50.98 49.74 49.88 0.1M
2023-10-18 52.01 52.05 51.20 51.22 0.1M
2023-10-17 51.45 52.91 51.40 52.54 0.0M
2023-10-16 51.29 52.15 51.15 52.01 0.0M
2023-10-13 52.07 52.07 51.10 51.24 0.1M
2023-10-12 53.08 53.35 51.55 51.86 0.1M
2023-10-11 53.91 53.91 52.73 53.12 0.1M
2023-10-10 52.83 53.97 52.83 53.41 0.1M
2023-10-09 51.73 52.79 51.62 52.62 0.1M
2023-10-06 50.90 52.31 50.79 52.08 0.1M
2023-10-05 51.65 51.87 51.06 51.41 0.1M
2023-10-04 51.03 51.88 50.73 51.78 0.1M
2023-10-03 51.70 51.91 50.73 50.87 0.1M
2023-10-02 52.42 52.73 51.83 52.13 0.1M
2023-09-29 52.56 53.04 52.33 52.46 0.0M
2023-09-28 50.98 52.27 50.98 51.94 0.1M
2023-09-27 51.03 51.42 50.54 51.06 0.1M
2023-09-26 51.14 51.65 50.82 50.87 0.0M
2023-09-25 51.30 51.77 51.20 51.61 0.1M
2023-09-22 52.35 52.46 51.60 51.65 0.1M
2023-09-21 52.73 52.84 52.04 52.04 0.1M
2023-09-20 54.41 54.76 53.47 53.53 0.1M
2023-09-19 54.14 54.50 53.84 54.19 0.0M
2023-09-18 54.10 54.72 53.90 54.35 0.1M
2023-09-15 55.04 55.15 54.21 54.44 0.1M
2023-09-14 54.97 55.34 54.73 55.12 0.0M
2023-09-13 54.84 55.00 54.44 54.70 0.0M
2023-09-12 55.10 55.76 54.80 54.80 0.1M
2023-09-11 55.24 55.69 54.91 55.56 0.1M
2023-09-08 54.62 54.91 54.25 54.48 0.1M
2023-09-07 54.24 54.61 53.72 54.57 0.1M
2023-09-06 55.18 55.58 54.61 54.92 0.1M
2023-09-05 55.03 55.16 54.59 55.00 0.1M
2023-09-01 55.96 56.18 54.97 55.19 0.2M
2023-08-31 55.42 56.04 55.39 55.53 0.1M
2023-08-30 55.06 55.55 54.67 55.23 0.1M
2023-08-29 53.48 55.07 53.19 55.07 0.1M
2023-08-28 53.14 53.60 53.09 53.48 0.1M
2023-08-25 52.48 53.04 51.91 52.55 0.1M
2023-08-24 54.36 54.37 52.30 52.30 0.1M
2023-08-23 53.01 54.25 53.01 53.95 0.1M
2023-08-22 53.77 53.78 52.57 53.03 0.1M
2023-08-21 52.26 53.12 52.16 53.02 0.3M
2023-08-18 51.27 52.23 51.25 51.97 0.1M
2023-08-17 52.89 52.89 51.98 51.99 0.1M
2023-08-16 53.28 53.84 52.73 52.74 0.1M
2023-08-15 54.68 54.83 53.74 53.74 0.1M
2023-08-14 54.11 54.96 53.96 54.88 0.1M
2023-08-11 55.18 55.18 54.29 54.47 0.2M
2023-08-10 55.38 56.11 54.77 55.11 0.1M
2023-08-09 56.24 56.24 54.65 54.96 0.2M
2023-08-08 55.49 56.11 54.96 56.04 0.1M
2023-08-07 56.47 56.47 55.39 56.27 0.2M
2023-08-04 56.76 57.38 56.29 56.42 0.1M
2023-08-03 56.27 56.60 55.89 56.32 0.1M
2023-08-02 57.36 57.36 56.23 56.71 0.1M
2023-08-01 58.56 58.56 57.90 58.37 0.1M
2023-07-31 57.94 58.86 57.80 58.86 0.1M
2023-07-28 56.90 57.57 56.77 57.57 0.2M
2023-07-27 57.94 57.99 56.02 56.24 0.2M
2023-07-26 57.29 57.61 56.83 57.17 0.1M
2023-07-25 57.54 57.66 57.23 57.30 0.1M
2023-07-24 57.09 57.64 56.60 57.58 0.1M
2023-07-21 57.90 57.95 56.93 57.09 0.1M
2023-07-20 58.52 58.68 57.19 57.38 0.2M
2023-07-19 59.79 59.84 58.81 59.14 0.2M
2023-07-18 59.18 59.52 59.00 59.41 0.1M
2023-07-17 57.79 59.16 57.79 58.98 0.2M
2023-07-14 58.81 58.81 57.60 57.72 0.1M
2023-07-13 58.09 58.61 57.94 58.55 0.3M
2023-07-12 57.89 57.89 57.07 57.50 0.1M
2023-07-11 56.76 56.99 56.40 56.94 0.1M
2023-07-10 55.81 56.57 55.47 56.57 0.1M
2023-07-07 55.61 56.39 55.61 55.77 0.1M
2023-07-06 56.17 56.17 54.95 55.46 0.2M
2023-07-05 56.68 57.08 56.29 56.90 0.1M
2023-07-03 56.99 57.38 56.58 56.91 0.1M
2023-06-30 56.63 56.90 56.30 56.36 0.1M
2023-06-29 56.03 56.38 55.68 55.97 0.1M
2023-06-28 54.26 55.62 54.26 55.45 0.1M
2023-06-27 53.28 54.46 53.22 54.36 0.1M
2023-06-26 53.19 53.94 52.92 52.93 0.1M
2023-06-23 53.76 53.88 53.26 53.35 0.2M
2023-06-22 54.51 54.64 54.17 54.49 0.1M
2023-06-21 55.53 55.69 54.95 55.06 0.1M
2023-06-20 55.64 55.82 54.76 55.74 0.1M
2023-06-16 56.50 56.50 55.41 55.61 0.1M
2023-06-15 55.22 56.25 55.09 56.05 0.2M
2023-06-14 56.05 56.15 55.02 55.70 0.1M
2023-06-13 55.27 55.91 55.20 55.69 0.2M
2023-06-12 53.94 54.64 53.65 54.55 0.1M
2023-06-09 54.27 54.58 53.33 53.51 0.2M
2023-06-08 52.99 53.49 52.54 53.48 0.1M
2023-06-07 53.61 54.18 52.82 52.97 0.2M
2023-06-06 51.89 53.16 51.73 53.12 0.2M
2023-06-05 51.91 52.27 51.53 52.02 0.1M
2023-06-02 51.33 51.93 51.01 51.75 0.2M
2023-06-01 49.54 50.60 49.04 50.37 0.4M
2023-05-31 49.31 49.69 48.73 49.53 0.1M
2023-05-30 49.70 50.08 49.25 49.60 0.2M
2023-05-26 47.57 49.03 47.57 48.72 0.1M
2023-05-25 48.26 48.50 47.26 47.50 0.1M
2023-05-24 48.22 48.46 47.62 47.95 0.1M
2023-05-23 49.41 49.86 48.74 48.78 0.1M
2023-05-22 48.32 49.65 48.32 49.52 0.1M
2023-05-19 48.87 48.98 48.17 48.29 0.1M
2023-05-18 47.96 48.62 47.73 48.57 0.1M
2023-05-17 46.94 47.88 46.77 47.79 0.1M
2023-05-16 46.57 46.89 46.30 46.57 0.1M
2023-05-15 46.22 46.92 46.17 46.67 0.1M
2023-05-12 47.12 47.18 45.91 46.25 0.1M
2023-05-11 46.87 46.87 46.40 46.82 0.1M
2023-05-10 46.90 47.14 46.27 46.79 0.1M
2023-05-09 46.01 46.35 45.72 46.30 0.0M
2023-05-08 46.45 46.49 46.01 46.32 0.1M
2023-05-05 45.78 46.32 45.78 46.25 0.1M
2023-05-04 45.41 45.41 44.85 45.29 0.1M
2023-05-03 45.59 46.19 45.26 45.28 0.1M
2023-05-02 45.98 45.98 45.08 45.53 0.1M
2023-05-01 45.99 46.45 45.93 46.21 0.3M
2023-04-28 45.43 46.10 45.29 46.06 0.1M
2023-04-27 44.86 45.53 44.84 45.49 0.1M
2023-04-26 45.50 45.73 44.67 44.78 0.1M
2023-04-25 46.10 46.10 45.33 45.33 0.1M
2023-04-24 46.71 46.85 46.20 46.55 0.1M
2023-04-21 46.55 46.79 46.20 46.76 0.1M
2023-04-20 46.32 46.86 46.27 46.46 0.1M
2023-04-19 46.92 47.41 46.78 47.26 0.1M
2023-04-18 48.05 48.07 47.11 47.35 0.1M
2023-04-17 47.49 47.73 47.22 47.70 0.1M
2023-04-14 47.84 48.17 47.18 47.56 0.1M
2023-04-13 47.79 48.19 47.73 47.98 0.1M
2023-04-12 48.84 48.94 47.38 47.39 0.1M
2023-04-11 48.28 48.48 48.16 48.20 0.1M
2023-04-10 47.09 48.06 46.96 48.06 0.1M
2023-04-06 47.37 47.76 47.01 47.58 0.0M
2023-04-05 48.75 48.75 47.50 47.70 0.1M
2023-04-04 49.87 49.89 48.91 49.11 0.0M
2023-04-03 49.80 50.00 49.02 49.58 0.1M
2023-03-31 49.34 50.36 49.11 50.29 0.1M
2023-03-30 49.11 49.47 48.86 48.97 0.1M
2023-03-29 48.09 48.73 47.84 48.73 0.1M
2023-03-28 47.86 47.86 47.20 47.46 0.0M
2023-03-27 48.19 48.37 47.58 47.80 0.1M
2023-03-24 47.63 47.72 47.02 47.69 0.0M
2023-03-23 48.13 48.90 47.36 47.95 0.1M
2023-03-22 48.94 49.12 47.50 47.50 0.1M
2023-03-21 47.86 48.82 47.86 48.63 0.1M
2023-03-20 47.08 47.64 46.76 47.22 0.1M
2023-03-17 47.83 47.94 46.78 47.09 0.1M
2023-03-16 47.15 48.24 46.96 48.09 0.0M
2023-03-15 46.37 46.79 45.80 46.79 0.1M
2023-03-14 47.31 47.54 46.71 47.36 0.1M
2023-03-13 45.74 46.82 45.12 46.37 0.1M
2023-03-10 47.29 47.60 45.99 46.40 0.1M
2023-03-09 48.60 49.18 47.33 47.37 0.1M
2023-03-08 48.89 48.91 48.36 48.68 0.0M
2023-03-07 49.55 49.81 48.89 48.92 0.1M
2023-03-06 50.59 50.74 49.63 49.81 0.1M
2023-03-03 49.37 50.61 49.22 50.37 0.1M
2023-03-02 48.00 49.05 47.77 48.96 0.1M
2023-03-01 49.22 49.42 48.73 48.90 0.0M
2023-02-28 49.04 49.57 48.98 49.06 0.1M
2023-02-27 49.18 49.51 48.92 48.94 0.1M
2023-02-24 48.53 49.03 48.31 48.52 0.1M
2023-02-23 49.53 49.65 48.41 49.25 0.1M
2023-02-22 48.72 49.19 48.15 48.90 0.1M
2023-02-21 49.87 50.18 48.61 48.61 0.1M
2023-02-17 50.02 50.49 49.48 50.46 0.1M
2023-02-16 50.58 51.50 50.12 50.13 0.1M
2023-02-15 50.25 51.50 50.12 51.45 0.1M
2023-02-14 48.94 50.45 48.54 50.33 0.1M
2023-02-13 48.86 49.40 48.25 49.27 0.1M
2023-02-10 49.25 49.54 48.47 48.80 0.1M
2023-02-09 51.03 51.41 49.61 49.87 0.1M
2023-02-08 50.67 51.08 49.94 50.10 0.1M
2023-02-07 50.65 51.17 49.65 50.99 0.1M
2023-02-06 50.89 51.12 50.29 50.49 0.1M
2023-02-03 50.70 52.40 50.55 51.00 0.1M
2023-02-02 51.60 52.52 51.22 51.82 0.3M
2023-02-01 48.67 50.76 48.63 50.37 0.1M
2023-01-31 47.39 48.57 47.39 48.57 0.1M
2023-01-30 48.21 48.46 47.27 47.35 0.1M
2023-01-27 47.09 48.93 47.06 48.59 0.1M
2023-01-26 47.04 47.25 46.37 47.18 0.1M
2023-01-25 45.35 46.25 45.00 46.18 0.1M
2023-01-24 46.05 46.57 45.86 46.18 0.1M
2023-01-23 45.57 46.66 45.53 46.49 0.1M
2023-01-20 44.33 45.25 43.88 45.20 0.1M
2023-01-19 44.31 44.47 43.76 43.90 0.1M
2023-01-18 46.00 46.46 44.76 44.78 0.1M
2023-01-17 44.97 45.51 44.75 45.45 0.1M
2023-01-13 43.95 44.88 43.95 44.85 0.1M
2023-01-12 44.02 44.69 43.46 44.64 0.1M
2023-01-11 43.72 44.03 43.52 44.03 0.1M
2023-01-10 42.64 43.42 42.49 43.41 0.0M
2023-01-09 42.54 43.29 42.21 42.74 0.1M
2023-01-06 40.77 42.08 40.32 42.01 0.1M
2023-01-05 40.98 41.06 40.48 40.76 0.1M
2023-01-04 40.88 41.69 40.75 41.40 0.1M
2023-01-03 41.49 41.82 40.07 40.49 0.2M