B Riley Principal 250 Merger Corp - Units (1 Ord Share Class A & 1/3 War) (BRIVU) Exchange: NASDAQ

Data as of March 29, 2024

$10.16 ($0.00) 0.00%

B Riley Principal 250 Merger Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on B Riley Principal 250 Merger Corp - Units (1 Ord Share Class A & 1/3 War).
Daily Information Data
Date March 29, 2024
Open $10.16
Previous Close $10.16
High $10.16
Low $10.16
Adjusted Open $10.16
Previous Adjusted Close $10.16
Adjusted High $10.16
Adjusted Low $10.16

Key People B Riley Principal 250 Merger Corp - Units (1 Ord Share Class A & 1/3 War)

Employee Position
Bryant Richard Riley Chairman
Daniel Shribman Chief Executive & Financial Officer, Director
Nicholas Hammerschlag Independent Director
Samuel Mcbride Independent Director
Timothy M. Presutti Independent Director
Historical Stock Data for B Riley Principal 250 Merger Corp - Units (1 Ord Share Class A & 1/3 War) (BRIVU)
Date Open High Low Close Adj.Close Volume
2023-05-04 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-05-03 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-05-02 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-05-01 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-28 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-27 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-26 $10.16 $10.16 $10.16 $10.16 $10.16 98
2023-04-25 $10.16 $10.16 $10.16 $10.16 $10.16 104
2023-04-24 $10.16 $10.19 $10.16 $10.16 $10.16 4,550
2023-04-21 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-20 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-19 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-18 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-17 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-14 $10.16 $10.16 $10.16 $10.16 $10.16 302
2023-04-13 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-04-12 $10.16 $10.16 $10.16 $10.16 $10.16 34
2023-04-11 $10.20 $10.20 $10.16 $10.16 $10.16 2,500
2023-04-10 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-04-06 $10.17 $10.17 $10.17 $10.17 $10.17 64
2023-04-05 $10.17 $10.17 $10.17 $10.17 $10.17 2,600
2023-04-04 $10.17 $10.65 $10.16 $10.20 $10.20 4,700
2023-04-03 $10.18 $10.19 $10.16 $10.17 $10.17 44,704
2023-03-31 $10.17 $10.17 $10.17 $10.17 $10.17 101
2023-03-30 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-03-29 $10.16 $10.16 $10.16 $10.16 $10.16 100
2023-03-28 $10.16 $10.16 $10.16 $10.16 $10.16 100
2023-03-27 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-03-24 $10.16 $10.16 $10.16 $10.16 $10.16 155
2023-03-23 $10.16 $10.16 $10.16 $10.16 $10.16 100
2023-03-22 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-03-21 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-03-20 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-03-17 $10.16 $10.16 $10.16 $10.16 $10.16 136
2023-03-16 $10.16 $10.16 $10.16 $10.16 $10.16 1
2023-03-15 $10.14 $10.16 $10.14 $10.16 $10.16 3,201
2023-03-14 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-03-13 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-03-10 $10.10 $10.13 $10.10 $10.13 $10.13 3,000
2023-03-09 $10.13 $10.13 $10.13 $10.13 $10.13 1
2023-03-08 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-03-07 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-03-06 $10.12 $10.21 $10.12 $10.13 $10.13 900
2023-03-03 $10.16 $10.16 $10.16 $10.16 $10.16 1,214
2023-03-02 $10.12 $10.20 $10.12 $10.12 $10.12 1,349
2023-03-01 $10.15 $10.15 $10.15 $10.15 $10.15 5
2023-02-28 $10.15 $10.15 $10.15 $10.15 $10.15 16
2023-02-27 $10.15 $10.15 $10.15 $10.15 $10.15 4
2023-02-24 $10.13 $10.15 $10.11 $10.15 $10.15 6,654
2023-02-23 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-02-22 $10.13 $10.13 $10.13 $10.13 $10.13 200
2023-02-21 $10.11 $10.11 $10.11 $10.11 $10.11 2
2023-02-17 $10.12 $10.12 $10.11 $10.11 $10.11 301
2023-02-16 $10.10 $10.10 $10.10 $10.10 $10.10 200
2023-02-15 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-02-14 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-02-13 $10.07 $10.07 $10.07 $10.07 $10.07 1
2023-02-10 $10.07 $10.07 $10.07 $10.07 $10.07 1
2023-02-09 $10.07 $10.07 $10.07 $10.07 $10.07 100
2023-02-08 $10.06 $10.06 $10.06 $10.06 $10.06 575
2023-02-07 $10.05 $10.05 $10.05 $10.05 $10.05 500
2023-02-06 $10.05 $10.05 $10.05 $10.05 $10.05 0
2023-02-03 $10.05 $10.05 $10.05 $10.05 $10.05 500
2023-02-02 $10.04 $10.04 $10.04 $10.04 $10.04 400
2023-02-01 $10.04 $10.04 $10.04 $10.04 $10.04 0
2023-01-31 $10.04 $10.04 $10.04 $10.04 $10.04 400
2023-01-30 $10.05 $10.05 $10.05 $10.05 $10.05 102
2023-01-27 $10.04 $10.04 $10.04 $10.04 $10.04 0
2023-01-26 $10.04 $10.04 $10.04 $10.04 $10.04 264
2023-01-25 $10.02 $10.52 $10.02 $10.04 $10.04 14,827
2023-01-24 $10.02 $10.02 $10.02 $10.02 $10.02 1
2023-01-23 $10.02 $10.02 $10.02 $10.02 $10.02 0
2023-01-20 $10.02 $10.02 $10.02 $10.02 $10.02 0
2023-01-19 $10.02 $10.02 $10.02 $10.02 $10.02 101
2023-01-18 $10.02 $10.02 $10.02 $10.02 $10.02 200
2023-01-17 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-01-13 $10.00 $10.00 $10.00 $10.00 $10.00 200
2023-01-12 $10.02 $10.02 $10.02 $10.02 $10.02 200
2023-01-11 $9.97 $9.97 $9.97 $9.97 $9.97 1
2023-01-10 $9.97 $9.97 $9.97 $9.97 $9.97 0
2023-01-09 $9.97 $9.97 $9.97 $9.97 $9.97 0
2023-01-06 $9.98 $10.39 $9.97 $9.97 $9.97 3,140
2023-01-05 $9.97 $9.97 $9.97 $9.97 $9.97 0
2023-01-04 $9.97 $9.97 $9.97 $9.97 $9.97 200
2023-01-03 $9.97 $9.97 $9.97 $9.97 $9.97 180
2022-12-30 $9.96 $9.99 $9.96 $9.97 $9.97 900
2022-12-29 $9.96 $9.96 $9.96 $9.96 $9.96 163
2022-12-28 $10.14 $10.43 $9.96 $9.96 $9.96 600
2022-12-27 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-12-23 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-12-22 $9.91 $10.39 $9.86 $9.93 $9.93 1,400
2022-12-21 $9.95 $9.96 $9.86 $9.86 $9.86 1,090
2022-12-20 $9.87 $9.87 $9.87 $9.87 $9.87 90
2022-12-19 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-12-16 $9.86 $9.86 $9.86 $9.86 $9.86 100
2022-12-15 $9.86 $9.86 $9.86 $9.86 $9.86 100
2022-12-14 $9.89 $9.89 $9.89 $9.89 $9.89 100
2022-12-13 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-12-12 $9.87 $9.87 $9.87 $9.87 $9.87 2
2022-12-09 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-12-08 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-12-07 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-12-06 $9.90 $9.90 $9.87 $9.87 $9.87 2,801
2022-12-05 $9.89 $9.89 $9.89 $9.89 $9.89 100
2022-12-02 $9.89 $9.89 $9.89 $9.89 $9.89 100
2022-12-01 $9.89 $9.89 $9.89 $9.89 $9.89 100
2022-11-30 $9.88 $9.88 $9.88 $9.88 $9.88 100
2022-11-29 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-11-28 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-11-25 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-11-23 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-11-22 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-11-21 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-11-18 $9.86 $9.86 $9.85 $9.86 $9.86 1,701
2022-11-17 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-11-16 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-11-15 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-11-14 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-11-11 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-11-10 $9.85 $9.85 $9.85 $9.85 $9.85 4,300
2022-11-09 $9.90 $9.90 $9.90 $9.90 $9.90 603
2022-11-08 $9.91 $9.91 $9.88 $9.88 $9.88 2,765
2022-11-07 $9.85 $9.85 $9.85 $9.85 $9.85 100
2022-11-04 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-03 $9.96 $9.96 $9.96 $9.96 $9.96 26
2022-11-02 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-01 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-10-31 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-10-28 $9.96 $10.01 $9.96 $9.96 $9.96 31,702
2022-10-27 $9.94 $9.95 $9.92 $9.95 $9.95 19,117
2022-10-26 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-10-25 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-10-24 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-10-21 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-10-20 $9.87 $9.87 $9.87 $9.87 $9.87 1
2022-10-19 $9.87 $9.87 $9.87 $9.87 $9.87 393
2022-10-18 $9.85 $9.85 $9.85 $9.85 $9.85 117
2022-10-17 $10.01 $10.01 $10.01 $10.01 $10.01 30
2022-10-14 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-10-13 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-10-12 $10.01 $10.01 $10.01 $10.01 $10.01 7
2022-10-11 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-10-10 $9.86 $10.01 $9.85 $10.01 $10.01 475
2022-10-07 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-10-06 $9.89 $9.89 $9.89 $9.89 $9.89 112
2022-10-05 $9.87 $9.93 $9.85 $9.85 $9.85 1,500
2022-10-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-10-03 $9.85 $9.85 $9.85 $9.85 $9.85 4,392
2022-09-30 $9.81 $9.81 $9.81 $9.81 $9.81 100
2022-09-29 $9.85 $9.85 $9.85 $9.85 $9.85 1
2022-09-28 $9.85 $9.85 $9.85 $9.85 $9.85 1
2022-09-27 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-26 $9.85 $9.85 $9.85 $9.85 $9.85 3
2022-09-23 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-22 $9.85 $9.85 $9.85 $9.85 $9.85 2,115
2022-09-21 $9.85 $9.85 $9.85 $9.85 $9.85 8
2022-09-20 $9.84 $9.85 $9.84 $9.85 $9.85 303
2022-09-19 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-16 $9.82 $9.82 $9.82 $9.82 $9.82 404
2022-09-15 $9.82 $9.82 $9.80 $9.80 $9.80 800
2022-09-14 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-13 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-12 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-09 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-08 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-07 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-06 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-02 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-01 $9.83 $9.86 $9.82 $9.82 $9.82 11,947
2022-08-31 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-08-30 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-08-29 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-08-26 $9.82 $9.84 $9.82 $9.83 $9.83 1,619
2022-08-25 $9.82 $9.82 $9.82 $9.82 $9.82 254
2022-08-24 $9.82 $9.82 $9.82 $9.82 $9.82 100
2022-08-23 $9.85 $9.85 $9.85 $9.85 $9.85 1
2022-08-22 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-19 $9.85 $9.86 $9.81 $9.85 $9.85 11,200
2022-08-18 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-17 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-16 $9.82 $9.82 $9.82 $9.82 $9.82 2
2022-08-15 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-12 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-11 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-10 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-09 $9.82 $9.82 $9.82 $9.82 $9.82 100
2022-08-08 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-05 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-08-04 $9.85 $9.85 $9.85 $9.85 $9.85 300
2022-08-03 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-02 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-01 $9.82 $9.82 $9.82 $9.82 $9.82 100
2022-07-29 $9.83 $9.83 $9.81 $9.81 $9.81 32,945
2022-07-28 $9.81 $9.81 $9.81 $9.81 $9.81 1,000
2022-07-27 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-07-26 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-07-25 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-07-22 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-07-21 $9.80 $9.80 $9.80 $9.80 $9.80 1
2022-07-20 $9.80 $9.80 $9.80 $9.80 $9.80 1
2022-07-19 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-07-18 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-07-15 $9.83 $9.83 $9.80 $9.80 $9.80 1,000
2022-07-14 $9.83 $9.83 $9.83 $9.83 $9.83 100
2022-07-13 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-12 $9.82 $9.82 $9.82 $9.82 $9.82 800
2022-07-11 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-07-08 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-07-07 $9.77 $9.77 $9.77 $9.77 $9.77 300
2022-07-06 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-07-05 $9.77 $9.77 $9.77 $9.77 $9.77 1,750
2022-07-01 $9.83 $9.83 $9.83 $9.83 $9.83 9
2022-06-30 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-29 $9.83 $9.83 $9.83 $9.83 $9.83 25
2022-06-28 $9.83 $9.83 $9.83 $9.83 $9.83 1,002
2022-06-27 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-06-24 $9.76 $9.79 $9.76 $9.79 $9.79 1,500
2022-06-23 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-06-22 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-06-21 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-06-17 $9.82 $9.82 $9.82 $9.82 $9.82 1
2022-06-16 $9.78 $9.82 $9.78 $9.82 $9.82 2,000
2022-06-15 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-06-14 $9.80 $9.80 $9.79 $9.79 $9.79 5,000
2022-06-13 $9.79 $9.80 $9.79 $9.80 $9.80 7,010
2022-06-10 $9.78 $9.79 $9.78 $9.79 $9.79 33,850
2022-06-09 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-06-08 $9.76 $9.76 $9.76 $9.76 $9.76 3
2022-06-07 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-06-06 $9.77 $9.77 $9.76 $9.76 $9.76 2,000
2022-06-03 $9.79 $9.79 $9.79 $9.79 $9.79 1
2022-06-02 $9.79 $9.79 $9.79 $9.79 $9.79 6
2022-06-01 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-31 $9.79 $9.79 $9.79 $9.79 $9.79 9
2022-05-27 $9.79 $9.79 $9.79 $9.79 $9.79 200
2022-05-26 $9.77 $9.78 $9.76 $9.78 $9.78 982
2022-05-25 $9.77 $9.80 $9.77 $9.77 $9.77 17,723
2022-05-24 $9.78 $9.78 $9.77 $9.77 $9.77 550
2022-05-23 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-05-20 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-05-19 $9.78 $9.78 $9.78 $9.78 $9.78 1
2022-05-18 $9.78 $9.78 $9.78 $9.78 $9.78 12,965
2022-05-17 $9.78 $9.78 $9.77 $9.78 $9.78 10,710
2022-05-16 $9.80 $9.80 $9.78 $9.78 $9.78 2,449
2022-05-13 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-05-12 $9.79 $9.80 $9.78 $9.78 $9.78 6,001
2022-05-11 $9.81 $9.84 $9.78 $9.78 $9.78 7,555
2022-05-10 $9.85 $9.85 $9.85 $9.85 $9.85 100
2022-05-09 $9.89 $9.90 $9.88 $9.88 $9.88 7,695
2022-05-06 $9.90 $9.90 $9.87 $9.87 $9.87 600
2022-05-05 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-05-04 $9.84 $9.84 $9.84 $9.84 $9.84 100
2022-05-03 $9.90 $9.90 $9.90 $9.90 $9.90 3,183
2022-05-02 $9.92 $9.93 $9.90 $9.91 $9.91 14,990
2022-04-29 $10.01 $10.49 $9.89 $9.91 $9.91 56,926
2022-04-28 $10.06 $10.07 $10.00 $10.07 $10.07 2,300
2022-04-27 $9.97 $10.00 $9.96 $9.96 $9.96 21,200
2022-04-26 $10.43 $10.43 $9.95 $9.95 $9.95 7,312
2022-04-25 $10.08 $10.24 $9.96 $9.96 $9.96 3,512
2022-04-22 $10.10 $10.10 $10.10 $10.10 $10.10 1,100
2022-04-21 $10.00 $10.13 $10.00 $10.13 $10.13 5,312
2022-04-20 $10.00 $10.00 $10.00 $10.00 $10.00 2,000
2022-04-19 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-04-18 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-04-14 $9.95 $9.95 $9.95 $9.95 $9.95 23,300
2022-04-13 $9.93 $9.94 $9.93 $9.93 $9.93 1,900
2022-04-12 $9.93 $9.95 $9.90 $9.95 $9.95 300
2022-04-11 $9.92 $9.92 $9.92 $9.92 $9.92 100
2022-04-08 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-04-07 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-04-06 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-04-05 $9.97 $9.97 $9.97 $9.97 $9.97 1,000
2022-04-04 $9.88 $9.90 $9.88 $9.90 $9.90 3,000
2022-04-01 $9.88 $9.89 $9.86 $9.87 $9.87 4,800
2022-03-31 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-03-30 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-03-29 $9.84 $9.84 $9.84 $9.84 $9.84 2
2022-03-28 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-03-25 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-03-24 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-03-23 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-03-22 $9.84 $9.84 $9.84 $9.84 $9.84 2
2022-03-21 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-03-18 $9.84 $9.84 $9.84 $9.84 $9.84 2
2022-03-17 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-03-16 $9.92 $9.92 $9.82 $9.84 $9.84 1,500
2022-03-15 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-03-14 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-03-11 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-03-10 $10.02 $10.02 $10.02 $10.02 $10.02 100
2022-03-09 $9.95 $9.95 $9.95 $9.95 $9.95 2
2022-03-08 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-03-07 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-03-04 $9.95 $9.95 $9.95 $9.95 $9.95 9,900
2022-03-03 $9.93 $9.93 $9.93 $9.93 $9.93 100
2022-03-02 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-03-01 $9.84 $10.00 $9.84 $10.00 $10.00 1,668
2022-02-28 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-02-25 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-02-24 $9.82 $9.82 $9.82 $9.82 $9.82 1,000
2022-02-23 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-22 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-17 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-16 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-15 $9.90 $9.90 $9.90 $9.90 $9.90 8
2022-02-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-10 $9.88 $9.97 $9.88 $9.90 $9.90 24,510
2022-02-09 $9.88 $9.89 $9.88 $9.89 $9.89 1,243
2022-02-08 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-02-07 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-02-04 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-02-03 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-02-02 $9.85 $9.89 $9.83 $9.88 $9.88 34,750
2022-02-01 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-01-31 $9.85 $9.85 $9.85 $9.85 $9.85 500
2022-01-28 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-01-27 $9.85 $9.90 $9.82 $9.90 $9.90 4,400
2022-01-26 $9.85 $9.85 $9.85 $9.85 $9.85 2
2022-01-25 $9.94 $9.94 $9.85 $9.85 $9.85 5,159
2022-01-24 $9.94 $9.94 $9.94 $9.94 $9.94 18,878
2022-01-21 $9.94 $9.98 $9.94 $9.94 $9.94 2,188
2022-01-20 $10.38 $10.38 $10.38 $10.38 $10.38 0
2022-01-19 $10.38 $10.38 $10.38 $10.38 $10.38 0
2022-01-18 $10.38 $10.38 $10.38 $10.38 $10.38 0
2022-01-14 $10.38 $10.38 $10.38 $10.38 $10.38 0
2022-01-13 $10.38 $10.38 $10.38 $10.38 $10.38 0
2022-01-12 $10.38 $10.38 $10.38 $10.38 $10.38 0
2022-01-11 $10.38 $10.38 $10.38 $10.38 $10.38 30
2022-01-10 $10.38 $10.38 $10.38 $10.38 $10.38 0
2022-01-07 $10.38 $10.38 $10.38 $10.38 $10.38 1,001
2022-01-06 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-01-05 $9.95 $9.95 $9.95 $9.95 $9.95 490
2022-01-04 $9.95 $10.02 $9.95 $9.99 $9.99 4,639
2022-01-03 $9.89 $9.89 $9.89 $9.89 $9.89 0
2021-12-31 $9.95 $9.95 $9.89 $9.89 $9.89 1,010
2021-12-30 $9.98 $10.00 $9.95 $9.98 $9.98 20,357
2021-12-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-12-28 $10.00 $10.00 $10.00 $10.00 $10.00 110
2021-12-27 $10.00 $10.00 $10.00 $10.00 $10.00 201
2021-12-23 $10.01 $10.01 $10.01 $10.01 $10.01 220
2021-12-22 $10.01 $10.02 $10.00 $10.00 $10.00 10,952
2021-12-21 $10.02 $10.02 $10.02 $10.02 $10.02 17
2021-12-20 $10.02 $10.02 $10.02 $10.02 $10.02 0
2021-12-17 $10.02 $10.02 $10.02 $10.02 $10.02 0
2021-12-16 $10.02 $10.02 $10.02 $10.02 $10.02 0
2021-12-15 $10.02 $10.02 $10.02 $10.02 $10.02 0
2021-12-14 $10.01 $10.02 $10.01 $10.02 $10.02 507
2021-12-13 $10.03 $10.04 $10.01 $10.01 $10.01 2,027
2021-12-10 $10.01 $10.04 $10.01 $10.01 $10.01 1,033
2021-12-09 $10.04 $10.04 $10.04 $10.04 $10.04 500
2021-12-08 $10.03 $10.03 $10.03 $10.03 $10.03 0
2021-12-07 $10.03 $10.04 $10.03 $10.03 $10.03 1,019
2021-12-06 $10.07 $10.32 $10.04 $10.26 $10.26 53,135
2021-12-03 $10.11 $10.11 $10.09 $10.10 $10.10 5,132
2021-12-02 $10.30 $10.30 $10.30 $10.30 $10.30 0
2021-12-01 $10.40 $10.40 $10.20 $10.30 $10.30 2,028
2021-11-30 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-11-29 $10.01 $10.01 $10.01 $10.01 $10.01 3
2021-11-26 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-11-24 $10.01 $10.01 $10.01 $10.01 $10.01 503
2021-11-23 $10.25 $10.25 $10.08 $10.09 $10.09 14,358
2021-11-22 $10.12 $10.12 $10.12 $10.12 $10.12 6
2021-11-19 $10.13 $10.13 $10.12 $10.12 $10.12 3,355
2021-11-18 $10.10 $10.13 $10.10 $10.13 $10.13 31,564
2021-11-17 $10.21 $10.21 $10.14 $10.18 $10.18 400
2021-11-16 $10.02 $10.02 $10.02 $10.02 $10.02 512
2021-11-15 $10.22 $10.22 $10.22 $10.22 $10.22 489
2021-11-12 $10.10 $10.21 $10.05 $10.21 $10.21 2,700
2021-11-11 $10.24 $10.76 $10.14 $10.14 $10.14 1,800
2021-11-10 $10.20 $10.28 $10.20 $10.28 $10.28 13,977
2021-11-09 $10.46 $10.81 $10.19 $10.20 $10.20 11,789
2021-11-08 $10.23 $10.25 $10.21 $10.21 $10.21 3,240
2021-11-05 $10.30 $10.30 $10.28 $10.28 $10.28 1,527
2021-11-04 $10.35 $10.35 $10.30 $10.30 $10.30 3,021
2021-11-03 $10.35 $10.64 $10.28 $10.30 $10.30 17,563
2021-11-02 $10.15 $10.64 $10.15 $10.18 $10.18 44,453
2021-11-01 $10.15 $10.27 $10.15 $10.27 $10.27 34,532
2021-10-29 $10.12 $10.12 $10.12 $10.12 $10.12 1,004
2021-10-28 $10.15 $10.15 $10.15 $10.15 $10.15 33
2021-10-27 $10.10 $10.15 $10.10 $10.15 $10.15 49,219
2021-10-26 $10.00 $10.12 $10.00 $10.12 $10.12 39,134
2021-10-25 $9.95 $10.09 $9.95 $10.01 $10.01 228,665
2021-10-22 $9.92 $9.92 $9.92 $9.92 $9.92 150
2021-10-21 $9.92 $9.92 $9.91 $9.92 $9.92 4,661
2021-10-20 $9.92 $9.92 $9.92 $9.92 $9.92 600
2021-10-19 $9.91 $9.93 $9.87 $9.93 $9.93 146,749
2021-10-18 $9.93 $9.93 $9.93 $9.93 $9.93 0
2021-10-15 $9.95 $9.95 $9.92 $9.93 $9.93 6,941
2021-10-14 $9.91 $9.91 $9.91 $9.91 $9.91 1,002
2021-10-13 $9.94 $9.94 $9.94 $9.94 $9.94 227
2021-10-12 $9.94 $9.95 $9.94 $9.95 $9.95 331
2021-10-11 $9.93 $9.93 $9.93 $9.93 $9.93 1
2021-10-08 $9.93 $9.93 $9.93 $9.93 $9.93 21
2021-10-07 $9.89 $9.96 $9.89 $9.93 $9.93 19,196
2021-10-06 $9.91 $9.91 $9.85 $9.87 $9.87 6,301
2021-10-05 $9.92 $9.92 $9.92 $9.92 $9.92 0
2021-10-04 $9.91 $9.92 $9.91 $9.92 $9.92 301
2021-10-01 $9.90 $9.90 $9.90 $9.90 $9.90 100
2021-09-30 $9.88 $9.88 $9.88 $9.88 $9.88 0
2021-09-29 $9.83 $9.88 $9.82 $9.88 $9.88 1,500
2021-09-28 $9.93 $9.93 $9.93 $9.93 $9.93 0
2021-09-27 $9.93 $9.93 $9.93 $9.93 $9.93 1,000
2021-09-24 $9.90 $9.92 $9.90 $9.91 $9.91 1,811
2021-09-23 $9.86 $9.86 $9.86 $9.86 $9.86 0
2021-09-22 $9.82 $9.90 $9.82 $9.86 $9.86 1,634
2021-09-21 $9.89 $9.89 $9.86 $9.87 $9.87 664
2021-09-20 $9.93 $9.93 $9.93 $9.93 $9.93 0
2021-09-17 $9.93 $9.93 $9.93 $9.93 $9.93 1,200
2021-09-16 $9.96 $9.96 $9.96 $9.96 $9.96 252
2021-09-15 $9.90 $9.96 $9.90 $9.96 $9.96 22,779
2021-09-14 $9.92 $9.92 $9.90 $9.90 $9.90 1,105
2021-09-13 $9.83 $9.83 $9.83 $9.83 $9.83 548
2021-09-10 $9.87 $9.96 $9.87 $9.88 $9.88 2,402
2021-09-09 $9.90 $9.94 $9.88 $9.88 $9.88 2,202
2021-09-08 $9.96 $9.96 $9.83 $9.84 $9.84 2,600
2021-09-07 $9.96 $9.96 $9.87 $9.87 $9.87 3,632
2021-09-03 $9.89 $9.89 $9.89 $9.89 $9.89 500
2021-09-02 $9.90 $9.90 $9.90 $9.90 $9.90 1,009
2021-09-01 $9.90 $9.96 $9.90 $9.95 $9.95 3,360
2021-08-31 $9.90 $9.90 $9.90 $9.90 $9.90 1,000
2021-08-30 $9.91 $9.91 $9.91 $9.91 $9.91 3
2021-08-27 $9.91 $9.91 $9.91 $9.91 $9.91 515
2021-08-26 $9.90 $9.90 $9.90 $9.90 $9.90 1,000
2021-08-25 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-08-24 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-08-23 $9.96 $9.96 $9.96 $9.96 $9.96 13
2021-08-20 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-08-19 $9.96 $9.96 $9.96 $9.96 $9.96 2
2021-08-18 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-08-17 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-08-16 $9.96 $9.96 $9.96 $9.96 $9.96 150
2021-08-13 $9.91 $9.91 $9.91 $9.91 $9.91 0
2021-08-12 $9.91 $9.91 $9.91 $9.91 $9.91 0
2021-08-11 $9.95 $9.96 $9.91 $9.91 $9.91 5,700
2021-08-10 $9.97 $9.98 $9.91 $9.91 $9.91 4,283
2021-08-09 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-08-06 $9.96 $9.96 $9.96 $9.96 $9.96 150
2021-08-05 $9.93 $9.93 $9.93 $9.93 $9.93 4
2021-08-04 $9.93 $9.94 $9.91 $9.93 $9.93 69,574
2021-08-03 $9.92 $9.96 $9.92 $9.95 $9.95 29,912
2021-08-02 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-07-30 $9.94 $9.96 $9.94 $9.96 $9.96 2,993
2021-07-29 $9.91 $9.93 $9.91 $9.93 $9.93 64,843
2021-07-28 $9.94 $9.94 $9.92 $9.92 $9.92 108,639
2021-07-27 $9.93 $9.99 $9.90 $9.92 $9.92 56,499
2021-07-26 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-07-23 $10.00 $10.00 $10.00 $10.00 $10.00 10
2021-07-22 $9.99 $10.00 $9.99 $10.00 $10.00 5,420
2021-07-21 $9.95 $10.00 $9.95 $10.00 $10.00 20,451
2021-07-20 $9.94 $9.96 $9.94 $9.96 $9.96 81,362
2021-07-19 $9.94 $9.95 $9.93 $9.95 $9.95 11,354
2021-07-16 $9.97 $9.97 $9.97 $9.97 $9.97 600
2021-07-15 $9.92 $9.98 $9.92 $9.98 $9.98 22,538
2021-07-14 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-07-13 $9.97 $9.97 $9.96 $9.96 $9.96 850
2021-07-12 $9.91 $9.91 $9.91 $9.91 $9.91 101
2021-07-09 $9.98 $10.00 $9.97 $9.99 $9.99 137,473
2021-07-08 $9.97 $9.98 $9.96 $9.98 $9.98 27,276
2021-07-07 $9.97 $9.97 $9.93 $9.93 $9.93 124,866
2021-07-06 $9.96 $9.97 $9.92 $9.95 $9.95 40,894
2021-07-02 $9.96 $9.97 $9.94 $9.96 $9.96 6,587
2021-07-01 $9.97 $9.97 $9.96 $9.97 $9.97 46,988
2021-06-30 $9.94 $9.97 $9.92 $9.95 $9.95 34,034
2021-06-29 $9.94 $9.97 $9.94 $9.96 $9.96 5,864
2021-06-28 $9.97 $9.97 $9.95 $9.96 $9.96 7,461
2021-06-25 $9.97 $9.97 $9.97 $9.97 $9.97 10,601
2021-06-24 $9.97 $9.97 $9.96 $9.96 $9.96 1,364
2021-06-23 $9.96 $9.96 $9.96 $9.96 $9.96 2,275
2021-06-22 $9.96 $9.96 $9.96 $9.96 $9.96 1,200
2021-06-21 $9.97 $9.99 $9.95 $9.96 $9.96 112,824
2021-06-18 $9.95 $9.96 $9.95 $9.96 $9.96 6,920
2021-06-17 $9.92 $9.95 $9.92 $9.92 $9.92 1,751
2021-06-16 $9.94 $9.94 $9.91 $9.91 $9.91 16,710
2021-06-15 $9.93 $9.93 $9.93 $9.93 $9.93 121
2021-06-14 $9.96 $9.96 $9.96 $9.96 $9.96 3
2021-06-11 $9.93 $9.96 $9.93 $9.96 $9.96 2,656
2021-06-10 $9.92 $9.92 $9.90 $9.91 $9.91 1,086,775
2021-06-09 $9.94 $9.95 $9.92 $9.94 $9.94 62,060
2021-06-08 $9.97 $9.98 $9.93 $9.98 $9.98 127,150
2021-06-07 $9.93 $9.94 $9.93 $9.93 $9.93 1,400
2021-06-04 $9.96 $9.97 $9.94 $9.95 $9.95 50,048
2021-06-03 $9.95 $9.97 $9.90 $9.90 $9.90 426,332
2021-06-02 $10.00 $10.00 $9.96 $9.97 $9.97 15,730
2021-06-01 $9.99 $9.99 $9.99 $9.99 $9.99 231
2021-05-28 $9.99 $9.99 $9.99 $9.99 $9.99 9,201
2021-05-27 $10.00 $10.00 $9.97 $9.97 $9.97 734
2021-05-26 $10.00 $10.00 $10.00 $10.00 $10.00 1
2021-05-25 $10.02 $10.08 $9.97 $10.00 $10.00 2,402
2021-05-24 $9.97 $10.02 $9.97 $9.97 $9.97 3,337
2021-05-21 $9.98 $9.98 $9.98 $9.98 $9.98 1
2021-05-20 $9.94 $9.98 $9.94 $9.98 $9.98 53,284
2021-05-19 $9.98 $10.00 $9.94 $10.00 $10.00 6,005
2021-05-18 $9.94 $9.99 $9.94 $9.99 $9.99 316,247
2021-05-17 $9.97 $10.00 $9.94 $10.00 $10.00 164,497
2021-05-14 $9.97 $10.00 $9.97 $10.00 $10.00 6,972
2021-05-13 $10.03 $10.03 $9.97 $9.99 $9.99 30,030
2021-05-12 $9.97 $10.00 $9.97 $10.00 $10.00 16,969
2021-05-11 $9.97 $10.00 $9.97 $9.99 $9.99 75,828
2021-05-10 $10.00 $10.00 $9.96 $10.00 $10.00 484,843
2021-05-07 $10.00 $10.01 $9.97 $10.00 $10.00 3,463,604

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.