Lordstown Motors Corp - Unit (1 Ordinary share Cls A & 1/3 Wrt) (DPHCU) Exchange: NASDAQ

  1. Profile
  2. Lordstown Motors Corp - Unit (1 Ordinary share Cls A & 1/3 Wrt) (DPHCU)

Data as of Oct. 8, 2025

$20.45 ($-3.24) -13.68%

Lordstown Motors Corp - Unit (1 Ordinary share Cls A & 1/3 Wrt) - Daily Information
Click for more stock information on Lordstown Motors Corp - Unit (1 Ordinary share Cls A & 1/3 Wrt).
Daily Information Data
Date Oct. 8, 2025
Open $22.25
Previous Close $20.45
High $22.62
Low $19.76
Adjusted Open $22.25
Previous Adjusted Close $20.45
Adjusted High $22.62
Adjusted Low $19.76
Invest in Lordstown Motors Corp - Unit (1 Ordinary share Cls A & 1/3 Wrt) (DPHCU)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Lordstown Motors Corp - Unit (1 Ordinary share Cls A & 1/3 Wrt) (DPHCU)
Date Open High Low Close Adj.Close Volume
2020-10-23 $22.25 $22.62 $19.76 $20.45 $20.45 65,471
2020-10-22 $24.00 $24.00 $22.50 $23.69 $23.69 9,444
2020-10-21 $21.95 $24.25 $21.44 $24.24 $24.24 14,776
2020-10-20 $25.00 $25.00 $21.17 $21.65 $21.65 12,700
2020-10-19 $26.73 $26.73 $24.40 $24.50 $24.50 10,731
2020-10-16 $26.01 $26.78 $26.00 $26.20 $26.20 5,701
2020-10-15 $26.40 $26.60 $25.70 $25.85 $25.85 10,221
2020-10-14 $28.90 $28.90 $27.26 $28.24 $28.24 2,920
2020-10-13 $28.28 $28.65 $26.29 $28.61 $28.61 8,394
2020-10-12 $28.10 $30.00 $26.75 $28.18 $28.18 15,308
2020-10-09 $25.75 $26.20 $24.00 $26.14 $26.14 10,484
2020-10-08 $24.08 $24.79 $21.08 $23.23 $23.23 15,814
2020-10-07 $24.38 $24.86 $23.40 $24.50 $24.50 23,698
2020-10-06 $26.07 $26.42 $24.18 $24.25 $24.25 15,210
2020-10-05 $28.22 $28.22 $24.83 $26.05 $26.05 10,311
2020-10-02 $25.30 $27.65 $24.16 $26.67 $26.67 17,466
2020-10-01 $28.48 $31.32 $27.82 $28.27 $28.27 21,080
2020-09-30 $31.10 $31.52 $29.00 $29.51 $29.51 13,040
2020-09-29 $30.20 $33.22 $29.40 $31.60 $31.60 14,034
2020-09-28 $29.21 $32.24 $28.43 $31.98 $31.98 45,584
2020-09-25 $26.30 $28.02 $26.07 $27.22 $27.22 13,772
2020-09-24 $23.48 $27.56 $20.81 $24.95 $24.95 23,670
2020-09-23 $31.50 $32.55 $24.25 $27.29 $27.29 78,076
2020-09-22 $35.27 $35.95 $30.00 $31.90 $31.90 57,178
2020-09-21 $33.41 $35.74 $32.45 $35.74 $35.74 20,626
2020-09-18 $32.92 $34.10 $32.58 $33.90 $33.90 23,985
2020-09-17 $30.85 $32.29 $30.84 $31.30 $31.30 12,643
2020-09-16 $30.54 $32.23 $30.54 $31.28 $31.28 69,292
2020-09-15 $31.40 $34.90 $28.90 $30.70 $30.70 99,632
2020-09-14 $32.00 $35.00 $29.56 $32.89 $32.89 125,388
2020-09-11 $23.37 $28.80 $23.37 $28.50 $28.50 87,085
2020-09-10 $24.25 $26.00 $22.52 $23.26 $23.26 50,878
2020-09-09 $20.00 $23.75 $20.00 $21.28 $21.28 44,219
2020-09-08 $20.00 $20.89 $18.00 $19.90 $19.90 20,194
2020-09-04 $19.46 $21.41 $16.78 $19.75 $19.75 52,663
2020-09-03 $20.00 $21.85 $18.25 $19.66 $19.66 44,306
2020-09-02 $19.50 $21.00 $19.50 $20.50 $20.50 35,338
2020-09-01 $18.52 $20.00 $18.25 $19.50 $19.50 76,007
2020-08-31 $19.50 $20.59 $18.50 $18.98 $18.98 38,530
2020-08-28 $20.00 $21.50 $19.55 $19.70 $19.70 73,579
2020-08-27 $19.00 $20.99 $18.45 $20.20 $20.20 75,071
2020-08-26 $16.87 $19.40 $16.87 $18.10 $18.10 64,637
2020-08-25 $17.00 $17.00 $15.75 $16.51 $16.51 35,418
2020-08-24 $15.00 $15.75 $15.00 $15.75 $15.75 23,723
2020-08-21 $15.52 $15.68 $14.53 $14.70 $14.70 22,965
2020-08-20 $16.12 $16.20 $15.31 $15.49 $15.49 34,455
2020-08-19 $15.29 $15.75 $15.03 $15.73 $15.73 37,388
2020-08-18 $14.73 $15.75 $14.73 $14.90 $14.90 48,877
2020-08-17 $13.96 $14.80 $13.90 $14.27 $14.27 42,383
2020-08-14 $14.10 $14.20 $13.82 $14.20 $14.20 22,856
2020-08-13 $13.94 $14.50 $13.48 $14.20 $14.20 37,753
2020-08-12 $13.75 $14.00 $13.25 $13.57 $13.57 23,506
2020-08-11 $14.50 $14.50 $13.29 $13.42 $13.42 38,252
2020-08-10 $13.75 $14.20 $13.00 $13.80 $13.80 54,091
2020-08-07 $13.29 $13.75 $13.00 $13.75 $13.75 90,266
2020-08-06 $13.82 $13.84 $13.30 $13.70 $13.70 38,857
2020-08-05 $14.70 $15.15 $13.32 $13.93 $13.93 212,887
2020-08-04 $17.50 $23.51 $14.32 $14.86 $14.86 818,677
2020-08-03 $12.85 $14.28 $12.61 $14.22 $14.22 764,768
2020-07-31 $11.00 $11.15 $11.00 $11.15 $11.15 464
2020-07-30 $11.35 $11.35 $11.35 $11.35 $11.35 2,555
2020-07-29 $11.46 $11.50 $11.31 $11.31 $11.31 1,945
2020-07-28 $11.47 $11.47 $11.32 $11.41 $11.41 5,500
2020-07-27 $11.50 $11.50 $11.25 $11.25 $11.25 1,277
2020-07-24 $11.13 $11.14 $11.13 $11.14 $11.14 1,225
2020-07-23 $11.20 $11.20 $11.00 $11.00 $11.00 200
2020-07-22 $11.99 $11.99 $11.00 $11.25 $11.25 33,371
2020-07-21 $11.19 $11.20 $11.19 $11.20 $11.20 14,419
2020-07-20 $11.06 $11.06 $10.76 $10.76 $10.76 2,003
2020-07-17 $11.35 $11.37 $11.35 $11.37 $11.37 1,100
2020-07-16 $11.05 $11.05 $11.05 $11.05 $11.05 0
2020-07-15 $11.05 $11.05 $11.05 $11.05 $11.05 0
2020-07-14 $11.20 $11.50 $10.76 $11.05 $11.05 38,300
2020-07-13 $11.70 $11.70 $11.07 $11.07 $11.07 970
2020-07-10 $12.00 $12.00 $11.01 $11.26 $11.26 13,100
2020-07-09 $10.51 $12.00 $10.51 $11.28 $11.28 12,100
2020-07-08 $11.25 $11.25 $11.18 $11.20 $11.20 7,300
2020-07-07 $11.45 $11.68 $11.25 $11.25 $11.25 2,000
2020-07-06 $11.47 $11.76 $11.38 $11.50 $11.50 15,200
2020-07-02 $11.26 $11.84 $11.26 $11.80 $11.80 12,900
2020-07-01 $11.15 $11.15 $10.97 $11.15 $11.15 25,000
2020-06-30 $11.10 $11.15 $10.90 $11.02 $11.03 33,800
2020-06-29 $10.96 $12.06 $10.62 $11.10 $11.10 51,400
2020-06-26 $10.89 $10.99 $10.89 $10.90 $10.90 2,700
2020-06-25 $10.40 $10.40 $10.40 $10.40 $10.40 0
2020-06-24 $10.40 $10.40 $10.40 $10.40 $10.40 2,290
2020-06-23 $10.47 $10.47 $10.47 $10.47 $10.47 0
2020-06-22 $10.50 $10.65 $10.47 $10.47 $10.47 901
2020-06-19 $10.95 $11.00 $10.40 $10.60 $10.60 8,184
2020-06-18 $11.00 $12.25 $10.45 $10.85 $10.85 31,944
2020-06-17 $10.33 $10.35 $10.33 $10.35 $10.35 8,400
2020-06-16 $11.00 $11.00 $10.28 $10.28 $10.28 3,100
2020-06-15 $10.26 $10.26 $10.26 $10.26 $10.26 100,010
2020-06-12 $10.27 $10.27 $10.27 $10.27 $10.27 0
2020-06-11 $10.27 $10.27 $10.27 $10.27 $10.27 99
2020-06-10 $10.27 $10.27 $10.27 $10.27 $10.27 200,000
2020-06-09 $10.25 $10.30 $10.25 $10.30 $10.30 115,771
2020-06-08 $10.35 $10.35 $10.35 $10.35 $10.35 203
2020-06-05 $10.30 $10.30 $10.30 $10.30 $10.30 3
2020-06-04 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-06-03 $10.30 $10.30 $10.30 $10.30 $10.30 407
2020-06-02 $10.25 $10.25 $10.25 $10.25 $10.25 2
2020-06-01 $10.25 $10.25 $10.25 $10.25 $10.25 7
2020-05-29 $10.25 $10.25 $10.25 $10.25 $10.25 0
2020-05-28 $10.30 $10.30 $10.25 $10.25 $10.25 1,000
2020-05-27 $10.30 $10.30 $10.30 $10.30 $10.30 902
2020-05-26 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-05-22 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-05-21 $10.30 $10.30 $10.26 $10.26 $10.26 600
2020-05-20 $10.12 $10.30 $10.12 $10.25 $10.25 3,100
2020-05-19 $10.25 $10.25 $10.25 $10.25 $10.25 0
2020-05-18 $10.25 $10.25 $10.25 $10.25 $10.25 808
2020-05-15 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-05-14 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-05-13 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-05-12 $10.30 $10.30 $10.30 $10.30 $10.30 1,099
2020-05-11 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-05-08 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-05-07 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-05-06 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-05-05 $10.10 $10.10 $10.10 $10.10 $10.10 2,988
2020-05-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-05-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-30 $10.00 $10.00 $10.00 $10.00 $10.00 1
2020-04-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-23 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-22 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-21 $10.00 $10.00 $10.00 $10.00 $10.00 1
2020-04-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-17 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-16 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-15 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-14 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-13 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-09 $10.00 $10.00 $10.00 $10.00 $10.00 1,449
2020-04-08 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-06 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-03 $9.85 $9.85 $9.85 $9.85 $9.85 2
2020-04-02 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-01 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-03-31 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-03-30 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-03-27 $9.85 $9.85 $9.85 $9.85 $9.85 270,000
2020-03-26 $9.85 $9.85 $9.85 $9.85 $9.85 300,000
2020-03-25 $9.71 $9.71 $9.71 $9.71 $9.71 101
2020-03-24 $9.70 $10.25 $9.70 $10.25 $10.25 400,200
2020-03-23 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-20 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-19 $10.65 $10.65 $10.65 $10.65 $10.65 5,800
2020-03-18 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-17 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-16 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-13 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-12 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-11 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-10 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-09 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-06 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-05 $10.65 $10.65 $10.65 $10.65 $10.65 7,900
2020-03-04 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-03 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-03-02 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-28 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-27 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-26 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-25 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-24 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-21 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-20 $10.65 $10.65 $10.65 $10.65 $10.65 103
2020-02-19 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-18 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-14 $10.65 $10.65 $10.65 $10.65 $10.65 11,100
2020-02-13 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-12 $10.65 $10.65 $10.65 $10.65 $10.65 2
2020-02-11 $10.65 $10.65 $10.65 $10.65 $10.65 1
2020-02-10 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-07 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-06 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-04 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-02-03 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-31 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-29 $10.65 $10.65 $10.65 $10.65 $10.65 100
2020-01-28 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-01-27 $10.70 $11.11 $10.63 $10.63 $10.63 1,400
2020-01-24 $10.45 $10.45 $10.45 $10.45 $10.45 5
2020-01-23 $10.42 $10.45 $10.42 $10.45 $10.45 303
2020-01-22 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-01-21 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-01-17 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-01-16 $10.26 $10.26 $10.26 $10.26 $10.26 114
2020-01-15 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-01-14 $10.26 $10.26 $10.26 $10.26 $10.26 94
2020-01-13 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-01-10 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-01-09 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-01-08 $10.26 $10.26 $10.26 $10.26 $10.26 1,400
2020-01-07 $10.30 $10.30 $10.30 $10.30 $10.30 1,280
2020-01-06 $10.27 $10.27 $10.27 $10.27 $10.27 0
2020-01-03 $10.25 $10.27 $10.25 $10.27 $10.27 4,903
2020-01-02 $10.25 $10.25 $10.24 $10.24 $10.24 253
2019-12-31 $10.50 $10.50 $10.20 $10.25 $10.25 4,856
2019-12-30 $10.24 $10.24 $10.18 $10.18 $10.18 600
2019-12-27 $10.20 $10.20 $10.20 $10.20 $10.20 43
2019-12-26 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-24 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-23 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-20 $10.20 $10.20 $10.20 $10.20 $10.20 100,000
2019-12-19 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-12-18 $10.25 $10.25 $10.25 $10.25 $10.25 200
2019-12-17 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-12-16 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-12-13 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-12-12 $10.19 $10.25 $10.18 $10.25 $10.25 30,225
2019-12-11 $10.17 $10.24 $10.13 $10.24 $10.24 5,500
2019-12-10 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-12-09 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-12-06 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-12-05 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-12-04 $10.23 $10.23 $10.23 $10.23 $10.23 8,200
2019-12-03 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-12-02 $10.18 $10.18 $10.18 $10.18 $10.18 0
2019-11-29 $10.18 $10.18 $10.18 $10.18 $10.18 7,800
2019-11-27 $10.18 $10.25 $10.18 $10.25 $10.25 600
2019-11-26 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-11-25 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-11-22 $10.10 $10.25 $10.10 $10.25 $10.25 200
2019-11-21 $10.10 $10.20 $10.10 $10.20 $10.20 1,900
2019-11-20 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-19 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-18 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-15 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-14 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-13 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-12 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-11 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-08 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-07 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-06 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-05 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-04 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-01 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-31 $10.20 $10.20 $10.20 $10.20 $10.20 3,000
2019-10-30 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-29 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-28 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-25 $10.20 $10.20 $10.20 $10.20 $10.20 1
2019-10-24 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-23 $10.20 $10.20 $10.20 $10.20 $10.20 50
2019-10-22 $10.20 $10.20 $10.20 $10.20 $10.20 2
2019-10-21 $10.20 $10.20 $10.20 $10.20 $10.20 7
2019-10-18 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-17 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-16 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-15 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-14 $10.20 $10.20 $10.20 $10.20 $10.20 50
2019-10-11 $10.10 $10.62 $10.10 $10.20 $10.20 8,700
2019-10-10 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-08 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-07 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-04 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-03 $10.20 $10.20 $10.20 $10.20 $10.20 600
2019-10-02 $10.20 $10.20 $10.20 $10.20 $10.20 1,572
2019-10-01 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-09-30 $10.20 $10.20 $10.20 $10.20 $10.20 4,000
2019-09-27 $10.08 $10.20 $10.08 $10.20 $10.20 13,223
2019-09-26 $10.15 $10.15 $10.14 $10.15 $10.15 11,300
2019-09-25 $10.15 $10.15 $10.10 $10.14 $10.14 23,000
2019-09-24 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-23 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-20 $10.10 $10.15 $10.10 $10.15 $10.15 7,000
2019-09-19 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-18 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-17 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-16 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-12 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-11 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-10 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-09 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-06 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-05 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-04 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-09-03 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-08-30 $10.15 $10.15 $10.15 $10.15 $10.15 6,400
2019-08-29 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-08-28 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-08-27 $10.08 $10.15 $10.08 $10.15 $10.15 100,100
2019-08-26 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-22 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-21 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-20 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-19 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-15 $10.10 $10.10 $10.10 $10.10 $10.10 100
2019-08-14 $10.10 $10.10 $10.10 $10.10 $10.10 100
2019-08-13 $10.10 $10.10 $10.10 $10.10 $10.10 100
2019-08-12 $10.05 $10.05 $10.05 $10.05 $10.05 9,800
2019-08-09 $10.05 $10.05 $10.05 $10.05 $10.05 9,800
2019-08-08 $10.05 $10.05 $10.05 $10.05 $10.05 9,800
2019-08-07 $10.05 $10.05 $10.05 $10.05 $10.05 9,800
2019-08-06 $10.05 $10.05 $10.05 $10.05 $10.05 9,800
2019-08-05 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-08-02 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-08-01 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-07-31 $10.15 $10.15 $10.05 $10.05 $10.05 600
2019-07-30 $10.15 $10.15 $10.05 $10.05 $10.05 600
2019-07-29 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-07-26 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-07-25 $10.15 $10.15 $10.05 $10.05 $10.05 600
2019-07-24 $10.05 $10.05 $10.05 $10.05 $10.05 100
2019-07-23 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-07-22 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-07-19 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-07-18 $10.15 $10.15 $10.15 $10.15 $10.15 2,735
2019-07-17 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-07-16 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-07-15 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-07-12 $10.15 $10.15 $10.15 $10.15 $10.15 8,500
2019-07-11 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-07-10 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-07-09 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-07-08 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-07-05 $10.12 $10.12 $10.12 $10.12 $10.12 1,000
2019-07-03 $10.10 $10.10 $10.10 $10.10 $10.10 12,500
2019-07-02 $10.07 $10.07 $10.07 $10.07 $10.07 3,500
2019-07-01 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-28 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-27 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-26 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-25 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-24 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-21 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-20 $10.04 $10.05 $10.04 $10.04 $10.04 8,927
2019-06-19 $10.04 $10.04 $10.04 $10.04 $10.04 2,900
2019-06-18 $10.04 $10.04 $10.04 $10.04 $10.04 10,325
2019-06-17 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-14 $10.04 $10.04 $10.04 $10.04 $10.04 6
2019-06-13 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-12 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-06-11 $10.04 $10.04 $10.04 $10.04 $10.04 200
2019-06-06 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-06-05 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-06-03 $10.05 $10.05 $10.05 $10.05 $10.05 8,000
2019-05-31 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-05-30 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-05-29 $10.05 $10.05 $10.05 $10.05 $10.05 5,902
2019-05-28 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-05-24 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-05-23 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-05-22 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-05-21 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-05-20 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-05-17 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-05-16 $10.07 $10.10 $10.07 $10.08 $10.08 412,901
2019-05-15 $10.08 $10.08 $10.08 $10.08 $10.08 7,300
2019-05-14 $10.02 $10.08 $10.00 $10.08 $10.08 342,000
2019-05-13 $10.05 $10.05 $10.05 $10.05 $10.05 240,000
2019-05-10 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-05-09 $10.05 $10.05 $10.05 $10.05 $10.05 16,000
2019-05-08 $10.04 $10.04 $10.04 $10.04 $10.04 1
2019-05-07 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-05-06 $10.05 $10.05 $10.04 $10.04 $10.04 16,800
2019-05-03 $10.04 $10.05 $10.04 $10.05 $10.05 51,000
2019-05-02 $10.05 $10.05 $10.04 $10.05 $10.05 4,000
2019-05-01 $10.05 $10.05 $10.05 $10.05 $10.05 2,000
2019-04-30 $10.05 $10.05 $10.05 $10.05 $10.05 10,702
2019-04-29 $10.04 $10.04 $10.04 $10.04 $10.04 4,400
2019-04-25 $10.04 $10.04 $10.00 $10.04 $10.04 26,900
2019-04-24 $10.05 $10.05 $10.05 $10.05 $10.05 1
2019-04-23 $10.05 $10.05 $10.05 $10.05 $10.05 50,000
2019-04-22 $10.05 $10.05 $10.05 $10.05 $10.05 6,300
2019-04-18 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-04-17 $10.05 $10.05 $10.05 $10.05 $10.05 2
2019-04-16 $10.05 $10.05 $10.05 $10.05 $10.05 1,000
2019-04-15 $10.04 $10.04 $10.04 $10.04 $10.04 1
2019-04-12 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-04-11 $10.04 $10.04 $10.04 $10.04 $10.04 0
2019-04-10 $10.04 $10.04 $10.04 $10.04 $10.04 100,000
2019-04-09 $10.04 $10.04 $10.04 $10.04 $10.04 6,000
2019-04-08 $10.01 $10.01 $10.01 $10.01 $10.01 0
2019-04-05 $10.01 $10.01 $10.01 $10.01 $10.01 8,827
2019-04-04 $10.02 $10.02 $10.02 $10.02 $10.02 7,027
2019-04-03 $10.02 $10.05 $10.02 $10.05 $10.05 52,000
2019-04-02 $10.02 $10.02 $10.02 $10.02 $10.02 49,001
2019-04-01 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-03-29 $10.02 $10.02 $10.02 $10.02 $10.02 1,000
2019-03-28 $10.00 $10.02 $10.00 $10.02 $10.02 35,800
2019-03-27 $10.01 $10.02 $10.00 $10.00 $10.00 207,427
2019-03-26 $10.00 $10.00 $10.00 $10.00 $10.00 2,000
2019-03-25 $10.00 $10.00 $10.00 $10.00 $10.00 5,100
2019-03-22 $9.99 $9.99 $9.99 $9.99 $9.99 200
2019-03-21 $10.00 $10.00 $10.00 $10.00 $10.00 8,527
2019-03-20 $10.01 $10.01 $10.01 $10.01 $10.01 25,000
2019-03-19 $10.01 $10.01 $10.00 $10.00 $10.00 1,500
2019-03-18 $10.00 $10.00 $10.00 $10.00 $10.00 25,000
2019-03-15 $10.00 $10.01 $10.00 $10.00 $10.00 6,300
2019-03-14 $10.00 $10.00 $10.00 $10.00 $10.00 17,559
2019-03-13 $10.00 $10.00 $10.00 $10.00 $10.00 256,416
2019-03-12 $10.01 $10.02 $10.01 $10.02 $10.02 6,500
2019-03-11 $10.01 $10.01 $10.01 $10.01 $10.01 50,000
2019-03-08 $10.00 $10.00 $10.00 $10.00 $10.00 1
2019-03-07 $10.00 $10.00 $10.00 $10.00 $10.00 2,402
2019-03-06 $10.00 $10.00 $10.00 $10.00 $10.00 76,800
2019-03-05 $9.98 $10.00 $9.98 $10.00 $10.00 28,305
2019-03-04 $10.02 $10.02 $10.00 $10.00 $10.00 202,202
2019-03-01 $10.00 $10.01 $10.00 $10.00 $10.00 97,564
2019-02-28 $10.00 $10.02 $10.00 $10.00 $10.00 3,154,991
Nuvestan
Resources

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.