XNAS
Datos históricos de Proficient Auto Logistics, Inc. Common Stock
Proficient Auto Logistics, Inc. Common Stock · PAL
$3.60
▲ +0.02 (+0.56%)
Última operación · 10/10/2026, 22:49:15 UTC
- Variación en el periodo
- −40.83%
- Máximo
- US$10.97
- 3 de febrero de 2026
- Mínimo
- US$3.26
- 7 de octubre de 2026
- Volumen medio diario
- 0.39 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.54 | 3.62 | 3.43 | 3.58 | +1.99% | 524,025.953 |
| 8 oct 2026 | 3.39 | 3.54 | 3.31 | 3.51 | +2.63% | 692,700.198 |
| 7 oct 2026 | 3.35 | 3.44 | 3.26 | 3.42 | 0.00% | 543,520.138 |
| 6 oct 2026 | 3.61 | 3.64 | 3.41 | 3.42 | −4.74% | 500,054.228 |
| 5 oct 2026 | 3.57 | 3.64 | 3.47 | 3.59 | +0.84% | 475,055.685 |
| 2 oct 2026 | 3.59 | 3.61 | 3.48 | 3.56 | +1.71% | 559,703.626 |
| 1 oct 2026 | 3.45 | 3.54 | 3.34 | 3.50 | +0.29% | 655,422.464 |
| 30 sep 2026 | 3.60 | 3.65 | 3.47 | 3.49 | −3.06% | 711,181.719 |
| 29 sep 2026 | 3.56 | 3.66 | 3.53 | 3.60 | +1.98% | 800,855.285 |
| 28 sep 2026 | 3.68 | 3.73 | 3.52 | 3.53 | −4.08% | 1.88 M |
| 25 sep 2026 | 3.81 | 3.87 | 3.67 | 3.68 | −2.65% | 779,049.584 |
| 24 sep 2026 | 3.93 | 4.00 | 3.65 | 3.78 | −2.07% | 1.7 M |
| 23 sep 2026 | 4.01 | 4.07 | 3.86 | 3.86 | −2.53% | 641,195.218 |
| 22 sep 2026 | 4.08 | 4.23 | 3.92 | 3.96 | −1.25% | 728,983.789 |
| 21 sep 2026 | 4.01 | 4.09 | 3.60 | 4.01 | 0.00% | 3.25 M |
| 18 sep 2026 | 4.21 | 4.24 | 3.99 | 4.01 | −4.52% | 1.97 M |
| 17 sep 2026 | 4.80 | 4.80 | 3.92 | 4.20 | −11.95% | 3.02 M |
| 16 sep 2026 | 4.81 | 4.90 | 4.67 | 4.77 | −1.85% | 485,064.593 |
| 15 sep 2026 | 5.10 | 5.10 | 4.75 | 4.86 | −1.82% | 416,207.248 |
| 14 sep 2026 | 4.80 | 5.02 | 4.74 | 4.95 | +2.06% | 329,697.021 |
| 11 sep 2026 | 5.10 | 5.10 | 4.82 | 4.85 | −2.81% | 277,657.068 |
| 10 sep 2026 | 5.02 | 5.15 | 4.95 | 4.99 | −0.99% | 295,564.401 |
| 9 sep 2026 | 5.21 | 5.21 | 4.97 | 5.04 | −4.18% | 271,237.377 |
| 8 sep 2026 | 5.15 | 5.33 | 5.10 | 5.26 | +2.73% | 654,120.041 |
| 4 sep 2026 | 5.00 | 5.17 | 4.91 | 5.12 | +2.40% | 389,199.858 |
| 3 sep 2026 | 4.94 | 5.03 | 4.85 | 5.00 | +1.21% | 231,274.756 |
| 2 sep 2026 | 4.96 | 5.05 | 4.92 | 4.94 | −0.20% | 347,692.564 |
| 1 sep 2026 | 4.98 | 5.11 | 4.91 | 4.95 | −1.79% | 359,197.218 |
| 31 ago 2026 | 5.05 | 5.13 | 4.98 | 5.04 | −1.75% | 437,151.801 |
| 28 ago 2026 | 5.36 | 5.58 | 5.07 | 5.13 | −4.47% | 590,745.493 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.