FTAC Hera Acquisition Corp - Class A (HERA) Exchange: NASDAQ

Data as of Nov. 29, 2022

$9.99 ($0.01) 0.10%

FTAC Hera Acquisition Corp - Class A - Daily Information
Click for more stock information on FTAC Hera Acquisition Corp - Class A.
Daily Information Data
Date Nov. 29, 2022
Open $9.99
Previous Close $9.99
High $10.00
Low $9.98
Adjusted Open $9.99
Previous Adjusted Close $9.99
Adjusted High $10.00
Adjusted Low $9.98

Key People FTAC Hera Acquisition Corp - Class A

Employee Position
Betsy Z. Cohen Chairman
Daniel Gideon Cohen President & Chief Executive Officer
Douglas Listman Chief Financial Officer
Brittain Ezzes Independent Director
Mei-Mei Tuan Independent Director
Jan Rock Zubrow Independent Director
Jewelle Bickford Independent Director
Leah Popowich Independent Director
Historical Stock Data for FTAC Hera Acquisition Corp - Class A (HERA)
Date Open High Low Close Adj.Close Volume
2022-11-04 $9.99 $10.00 $9.98 $9.99 $9.99 193,295
2022-11-03 $9.98 $9.99 $9.98 $9.98 $9.98 378,065
2022-11-02 $9.98 $9.98 $9.98 $9.98 $9.98 104
2022-11-01 $9.99 $9.99 $9.97 $9.98 $9.98 126,005
2022-10-31 $9.97 $9.98 $9.97 $9.97 $9.97 10,339
2022-10-28 $9.97 $9.98 $9.96 $9.98 $9.98 135,432
2022-10-27 $9.98 $9.98 $9.98 $9.98 $9.98 3,102
2022-10-26 $9.96 $9.96 $9.96 $9.96 $9.96 244
2022-10-25 $9.98 $9.98 $9.96 $9.96 $9.96 3,903
2022-10-24 $9.96 $9.96 $9.95 $9.95 $9.95 909,812
2022-10-21 $9.96 $9.96 $9.96 $9.96 $9.96 6,892
2022-10-20 $9.95 $9.96 $9.95 $9.96 $9.96 41,140
2022-10-19 $9.94 $9.97 $9.94 $9.95 $9.95 60,527
2022-10-18 $9.97 $9.97 $9.93 $9.93 $9.93 21,179
2022-10-17 $9.93 $9.94 $9.93 $9.94 $9.94 1,533
2022-10-14 $9.96 $9.96 $9.93 $9.93 $9.93 2,576
2022-10-13 $9.95 $9.96 $9.94 $9.94 $9.94 805,300
2022-10-12 $9.93 $9.96 $9.93 $9.96 $9.96 176,333
2022-10-11 $9.94 $9.94 $9.92 $9.93 $9.93 259,880
2022-10-10 $9.95 $9.96 $9.92 $9.93 $9.93 27,347
2022-10-07 $9.93 $9.95 $9.93 $9.93 $9.93 1,662
2022-10-06 $9.95 $9.95 $9.93 $9.93 $9.93 3,607
2022-10-05 $9.93 $9.95 $9.92 $9.95 $9.95 14,096
2022-10-04 $9.94 $9.95 $9.93 $9.93 $9.93 305,438
2022-10-03 $9.93 $9.93 $9.92 $9.93 $9.93 72,517
2022-09-30 $9.93 $9.93 $9.93 $9.93 $9.93 158
2022-09-29 $9.92 $9.93 $9.90 $9.93 $9.93 161,471
2022-09-28 $9.92 $9.92 $9.92 $9.92 $9.92 18,411
2022-09-27 $9.91 $9.92 $9.91 $9.92 $9.92 253,735
2022-09-26 $9.92 $9.92 $9.91 $9.91 $9.91 26,785
2022-09-23 $9.92 $9.92 $9.92 $9.92 $9.92 6,808
2022-09-22 $9.92 $9.92 $9.91 $9.91 $9.91 86,941
2022-09-21 $9.92 $9.92 $9.91 $9.92 $9.92 87,922
2022-09-20 $9.91 $9.92 $9.90 $9.92 $9.92 969,706
2022-09-19 $9.90 $9.91 $9.90 $9.91 $9.91 2,067,709
2022-09-16 $9.90 $9.91 $9.90 $9.91 $9.91 4,255
2022-09-15 $9.90 $9.90 $9.90 $9.90 $9.90 23,458
2022-09-14 $9.90 $9.91 $9.89 $9.90 $9.90 2,303,706
2022-09-13 $9.89 $9.90 $9.89 $9.90 $9.90 40,763
2022-09-12 $9.89 $9.90 $9.89 $9.89 $9.89 217,192
2022-09-09 $9.88 $9.89 $9.88 $9.89 $9.89 82,358
2022-09-08 $9.89 $9.89 $9.88 $9.88 $9.88 4,520
2022-09-07 $9.88 $9.89 $9.88 $9.88 $9.88 1,519,731
2022-09-06 $9.89 $9.89 $9.88 $9.89 $9.89 46,733
2022-09-02 $9.89 $9.89 $9.87 $9.88 $9.88 239,711
2022-09-01 $9.89 $9.89 $9.88 $9.88 $9.88 39,770
2022-08-31 $9.88 $9.89 $9.88 $9.88 $9.88 34,016
2022-08-30 $9.86 $9.89 $9.86 $9.88 $9.88 196,447
2022-08-29 $9.86 $9.88 $9.86 $9.87 $9.87 246,946
2022-08-26 $9.87 $9.87 $9.86 $9.86 $9.86 14,345
2022-08-25 $9.87 $9.87 $9.87 $9.87 $9.87 108
2022-08-24 $9.87 $9.87 $9.87 $9.87 $9.87 401,214
2022-08-23 $9.86 $9.86 $9.86 $9.86 $9.86 7,208
2022-08-22 $9.87 $9.87 $9.85 $9.85 $9.85 324,224
2022-08-19 $9.85 $9.85 $9.85 $9.85 $9.85 101
2022-08-18 $9.85 $9.87 $9.85 $9.87 $9.87 53,131
2022-08-17 $9.86 $9.86 $9.85 $9.86 $9.86 217,346
2022-08-16 $9.86 $9.87 $9.85 $9.85 $9.85 52,769
2022-08-15 $9.85 $9.86 $9.85 $9.86 $9.86 251,380
2022-08-12 $9.85 $9.86 $9.84 $9.85 $9.85 105,096
2022-08-11 $9.85 $9.86 $9.84 $9.85 $9.85 574,194
2022-08-10 $9.85 $9.86 $9.85 $9.86 $9.86 14,976
2022-08-09 $9.85 $9.85 $9.85 $9.85 $9.85 48,678
2022-08-08 $9.85 $9.85 $9.85 $9.85 $9.85 26,457
2022-08-05 $9.85 $9.86 $9.85 $9.85 $9.85 2,170
2022-08-04 $9.84 $9.86 $9.84 $9.86 $9.86 243,222
2022-08-03 $9.84 $9.85 $9.84 $9.85 $9.85 1,348,141
2022-08-02 $9.84 $9.84 $9.84 $9.84 $9.84 127,102
2022-08-01 $9.84 $9.85 $9.83 $9.84 $9.84 308,267
2022-07-29 $9.84 $9.84 $9.83 $9.84 $9.84 606,032
2022-07-28 $9.84 $9.85 $9.84 $9.85 $9.85 141,778
2022-07-27 $9.82 $9.83 $9.82 $9.83 $9.83 1,213
2022-07-26 $9.84 $9.84 $9.84 $9.84 $9.84 504
2022-07-25 $9.82 $9.85 $9.82 $9.85 $9.85 50,938
2022-07-22 $9.83 $9.84 $9.82 $9.84 $9.84 822,497
2022-07-21 $9.82 $9.83 $9.82 $9.82 $9.82 28,389
2022-07-20 $9.82 $9.82 $9.81 $9.81 $9.81 659,383
2022-07-19 $9.81 $9.82 $9.81 $9.81 $9.81 54,611
2022-07-18 $9.80 $9.82 $9.80 $9.81 $9.81 147,998
2022-07-15 $9.81 $9.82 $9.80 $9.81 $9.81 34,633
2022-07-14 $9.82 $9.82 $9.80 $9.81 $9.81 13,814
2022-07-13 $9.80 $9.81 $9.80 $9.81 $9.81 2,633
2022-07-12 $9.80 $9.81 $9.80 $9.80 $9.80 70,770
2022-07-11 $9.81 $9.82 $9.80 $9.80 $9.80 1,762
2022-07-08 $9.80 $9.81 $9.80 $9.81 $9.81 1,415,776
2022-07-07 $9.80 $9.82 $9.80 $9.80 $9.80 65,916
2022-07-06 $9.81 $9.81 $9.80 $9.80 $9.80 23,918
2022-07-05 $9.82 $9.82 $9.80 $9.81 $9.81 249,075
2022-07-01 $9.81 $9.82 $9.81 $9.81 $9.81 2,223
2022-06-30 $9.81 $9.81 $9.80 $9.80 $9.80 82,023
2022-06-29 $9.81 $9.81 $9.81 $9.81 $9.81 26,787
2022-06-28 $9.85 $9.85 $9.80 $9.81 $9.81 24,273
2022-06-27 $9.80 $9.80 $9.80 $9.80 $9.80 15,216
2022-06-24 $9.79 $9.80 $9.79 $9.80 $9.80 73,018
2022-06-23 $9.81 $9.84 $9.81 $9.81 $9.81 3,567
2022-06-22 $9.82 $9.82 $9.80 $9.81 $9.81 24,275
2022-06-21 $9.79 $9.85 $9.79 $9.81 $9.81 999,088
2022-06-17 $9.79 $9.82 $9.79 $9.79 $9.79 114,428
2022-06-16 $9.80 $9.81 $9.80 $9.80 $9.80 1,747,541
2022-06-15 $9.79 $9.81 $9.79 $9.80 $9.80 1,275,367
2022-06-14 $9.80 $9.80 $9.78 $9.79 $9.79 184,089
2022-06-13 $9.80 $9.80 $9.79 $9.79 $9.79 1,443,680
2022-06-10 $9.81 $9.81 $9.79 $9.80 $9.80 492,097
2022-06-09 $9.80 $9.81 $9.80 $9.80 $9.80 89,928
2022-06-08 $9.81 $9.81 $9.80 $9.80 $9.80 3,089
2022-06-07 $9.79 $9.81 $9.79 $9.79 $9.79 1,784,744
2022-06-06 $9.81 $9.81 $9.79 $9.79 $9.79 48,936
2022-06-03 $9.81 $9.81 $9.80 $9.80 $9.80 2,352
2022-06-02 $9.80 $9.80 $9.78 $9.80 $9.80 400,169
2022-06-01 $9.79 $9.81 $9.79 $9.81 $9.81 162,746
2022-05-31 $9.80 $9.80 $9.78 $9.78 $9.78 17,378
2022-05-27 $9.79 $9.79 $9.78 $9.79 $9.79 666,337
2022-05-26 $9.77 $9.79 $9.77 $9.79 $9.79 101,138
2022-05-25 $9.79 $9.79 $9.79 $9.79 $9.79 2,884
2022-05-24 $9.82 $9.82 $9.77 $9.78 $9.78 34,670
2022-05-23 $9.79 $9.79 $9.78 $9.78 $9.78 6,232
2022-05-20 $9.77 $9.78 $9.76 $9.77 $9.77 157,006
2022-05-19 $9.78 $9.78 $9.76 $9.76 $9.76 7,532
2022-05-18 $9.82 $9.82 $9.76 $9.77 $9.77 8,425
2022-05-17 $9.78 $9.78 $9.76 $9.77 $9.77 6,738
2022-05-16 $9.77 $9.77 $9.76 $9.76 $9.76 1,414,730
2022-05-13 $9.77 $9.79 $9.77 $9.77 $9.77 58,221
2022-05-12 $9.77 $9.79 $9.76 $9.77 $9.77 120,090
2022-05-11 $9.79 $9.79 $9.76 $9.77 $9.77 541,540
2022-05-10 $9.80 $9.82 $9.78 $9.79 $9.79 1,043,015
2022-05-09 $9.81 $9.81 $9.78 $9.79 $9.79 629,635
2022-05-06 $9.81 $9.81 $9.80 $9.81 $9.81 25,053
2022-05-05 $9.83 $9.83 $9.81 $9.81 $9.81 424
2022-05-04 $9.81 $9.82 $9.81 $9.82 $9.82 50,354
2022-05-03 $9.82 $9.82 $9.81 $9.82 $9.82 3,152
2022-05-02 $9.82 $9.82 $9.81 $9.81 $9.81 53,296
2022-04-29 $9.82 $9.82 $9.81 $9.81 $9.81 39,870
2022-04-28 $9.82 $9.82 $9.81 $9.81 $9.81 22,583
2022-04-27 $9.83 $9.83 $9.82 $9.82 $9.82 636,675
2022-04-26 $9.82 $9.83 $9.81 $9.82 $9.82 298,559
2022-04-25 $9.82 $9.82 $9.80 $9.81 $9.81 155,573
2022-04-22 $9.81 $9.81 $9.79 $9.79 $9.79 159,647
2022-04-21 $9.82 $9.82 $9.82 $9.82 $9.82 240,577
2022-04-20 $9.82 $9.83 $9.81 $9.82 $9.82 537,541
2022-04-19 $9.80 $9.81 $9.80 $9.81 $9.81 7,890
2022-04-18 $9.82 $9.82 $9.81 $9.82 $9.82 565
2022-04-14 $9.86 $9.86 $9.80 $9.80 $9.80 111,083
2022-04-13 $9.87 $9.87 $9.80 $9.80 $9.80 49,749
2022-04-12 $9.80 $9.82 $9.78 $9.79 $9.79 67,275
2022-04-11 $9.79 $9.79 $9.79 $9.79 $9.79 80,726
2022-04-08 $9.81 $9.81 $9.79 $9.80 $9.80 536,657
2022-04-07 $9.80 $9.80 $9.79 $9.79 $9.79 116,768
2022-04-06 $9.79 $9.79 $9.77 $9.79 $9.79 105,758
2022-04-05 $9.77 $9.78 $9.77 $9.78 $9.78 4,610
2022-04-04 $9.76 $9.77 $9.76 $9.77 $9.77 1,139
2022-04-01 $9.79 $9.79 $9.77 $9.78 $9.78 134,246
2022-03-31 $9.78 $9.79 $9.77 $9.79 $9.79 30,466
2022-03-30 $9.76 $9.76 $9.76 $9.76 $9.76 86,114
2022-03-29 $9.77 $9.78 $9.77 $9.77 $9.77 17,398
2022-03-28 $9.77 $9.77 $9.76 $9.77 $9.77 243,276
2022-03-25 $9.76 $9.77 $9.76 $9.77 $9.77 11,266
2022-03-24 $9.76 $9.77 $9.76 $9.77 $9.77 559,610
2022-03-23 $9.76 $9.76 $9.76 $9.76 $9.76 3,590
2022-03-22 $9.75 $9.76 $9.75 $9.76 $9.76 61,189
2022-03-21 $9.75 $9.76 $9.74 $9.76 $9.76 5,096
2022-03-18 $9.76 $9.76 $9.76 $9.76 $9.76 1,423
2022-03-17 $9.76 $9.76 $9.74 $9.74 $9.74 3,241
2022-03-16 $9.74 $9.75 $9.74 $9.75 $9.75 95,792
2022-03-15 $9.74 $9.75 $9.74 $9.74 $9.74 73,371
2022-03-14 $9.74 $9.74 $9.74 $9.74 $9.74 140,146
2022-03-11 $9.75 $9.75 $9.74 $9.74 $9.74 8,127
2022-03-10 $9.74 $9.75 $9.74 $9.74 $9.74 194,258
2022-03-09 $9.75 $9.75 $9.74 $9.74 $9.74 25,245
2022-03-08 $9.74 $9.74 $9.74 $9.74 $9.74 1,732,678
2022-03-07 $9.75 $9.75 $9.74 $9.74 $9.74 4,956
2022-03-04 $9.74 $9.76 $9.74 $9.76 $9.76 174,980
2022-03-03 $9.74 $9.75 $9.74 $9.74 $9.74 280,322
2022-03-02 $9.75 $9.75 $9.73 $9.73 $9.73 2,079
2022-03-01 $9.74 $9.75 $9.73 $9.73 $9.73 199,099
2022-02-28 $9.73 $9.74 $9.73 $9.73 $9.73 135,270
2022-02-25 $9.74 $9.75 $9.74 $9.75 $9.75 8,294
2022-02-24 $9.72 $9.74 $9.72 $9.73 $9.73 92,956
2022-02-23 $9.75 $9.75 $9.73 $9.74 $9.74 622,416
2022-02-22 $9.73 $9.76 $9.73 $9.74 $9.74 143,916
2022-02-18 $9.75 $9.75 $9.75 $9.75 $9.75 157
2022-02-17 $9.75 $9.75 $9.75 $9.75 $9.75 741
2022-02-16 $9.76 $9.76 $9.76 $9.76 $9.76 974
2022-02-15 $9.76 $9.76 $9.74 $9.75 $9.75 600,857
2022-02-14 $9.74 $9.75 $9.74 $9.75 $9.75 5,059
2022-02-11 $9.72 $9.73 $9.72 $9.73 $9.73 2,104
2022-02-10 $9.75 $9.75 $9.74 $9.74 $9.74 753
2022-02-09 $9.73 $9.75 $9.73 $9.75 $9.75 15,650
2022-02-08 $9.71 $9.74 $9.71 $9.74 $9.74 1,188
2022-02-07 $9.73 $9.75 $9.73 $9.75 $9.75 13,373
2022-02-04 $9.69 $9.75 $9.69 $9.75 $9.75 1,536
2022-02-03 $9.70 $9.76 $9.70 $9.76 $9.76 11,881
2022-02-02 $9.75 $9.75 $9.75 $9.75 $9.75 275
2022-02-01 $9.74 $9.76 $9.74 $9.75 $9.75 32,492
2022-01-31 $9.72 $9.72 $9.72 $9.72 $9.72 14,003
2022-01-28 $9.71 $9.74 $9.71 $9.72 $9.72 1,933
2022-01-27 $9.70 $9.74 $9.70 $9.74 $9.74 807,270
2022-01-26 $9.74 $9.74 $9.72 $9.73 $9.73 2,184
2022-01-25 $9.70 $9.72 $9.70 $9.71 $9.71 22,835
2022-01-24 $9.70 $9.70 $9.68 $9.69 $9.69 323,829
2022-01-21 $9.72 $9.72 $9.71 $9.71 $9.71 3,397
2022-01-20 $9.73 $9.73 $9.73 $9.73 $9.73 347
2022-01-19 $9.74 $9.74 $9.72 $9.72 $9.72 2,183
2022-01-18 $9.77 $9.77 $9.74 $9.74 $9.74 23,299
2022-01-14 $9.78 $9.78 $9.75 $9.77 $9.77 65,201
2022-01-13 $9.78 $9.78 $9.78 $9.78 $9.78 50,864
2022-01-12 $9.77 $9.78 $9.77 $9.78 $9.78 16,455
2022-01-11 $9.77 $9.77 $9.77 $9.77 $9.77 1,181
2022-01-10 $9.78 $9.80 $9.78 $9.78 $9.78 1,290
2022-01-07 $9.78 $9.81 $9.78 $9.81 $9.81 22,783
2022-01-06 $9.79 $9.79 $9.78 $9.79 $9.79 168,225
2022-01-05 $9.80 $9.81 $9.78 $9.78 $9.78 19,264
2022-01-04 $9.81 $9.81 $9.81 $9.81 $9.81 250,094
2022-01-03 $9.76 $9.84 $9.76 $9.81 $9.81 74,194
2021-12-31 $9.74 $9.77 $9.72 $9.77 $9.77 32,827
2021-12-30 $9.74 $9.78 $9.73 $9.75 $9.75 11,744
2021-12-29 $9.75 $9.78 $9.73 $9.75 $9.75 838,410
2021-12-28 $9.74 $9.78 $9.70 $9.78 $9.78 5,813,718
2021-12-27 $9.77 $9.79 $9.73 $9.74 $9.74 10,882
2021-12-23 $9.73 $9.78 $9.73 $9.78 $9.78 150,928
2021-12-22 $9.74 $9.75 $9.73 $9.74 $9.74 26,708
2021-12-21 $9.73 $9.73 $9.73 $9.73 $9.73 348
2021-12-20 $9.75 $9.75 $9.74 $9.75 $9.75 7,837
2021-12-17 $9.75 $9.76 $9.73 $9.76 $9.76 19,243
2021-12-16 $9.77 $9.77 $9.75 $9.75 $9.75 8,958
2021-12-15 $9.75 $9.78 $9.75 $9.76 $9.76 75,461
2021-12-14 $9.77 $9.78 $9.75 $9.76 $9.76 2,235,456
2021-12-13 $9.78 $9.78 $9.77 $9.77 $9.77 683,046
2021-12-10 $9.79 $9.80 $9.76 $9.79 $9.79 30,510
2021-12-09 $9.77 $9.79 $9.77 $9.79 $9.79 17,169
2021-12-08 $9.80 $9.80 $9.76 $9.77 $9.77 46,778
2021-12-07 $9.78 $9.79 $9.77 $9.79 $9.79 4,611
2021-12-06 $9.78 $9.79 $9.77 $9.77 $9.77 5,136
2021-12-03 $9.81 $9.81 $9.77 $9.77 $9.77 1,203
2021-12-02 $9.78 $9.82 $9.77 $9.77 $9.77 23,464
2021-12-01 $9.80 $9.82 $9.80 $9.80 $9.80 111,891
2021-11-30 $9.83 $9.83 $9.79 $9.82 $9.82 163,957
2021-11-29 $9.80 $9.83 $9.80 $9.83 $9.83 77,410
2021-11-26 $9.80 $9.82 $9.80 $9.81 $9.81 84,394
2021-11-24 $9.80 $9.83 $9.78 $9.80 $9.80 81,544
2021-11-23 $9.84 $9.84 $9.80 $9.83 $9.83 67,524
2021-11-22 $9.78 $9.84 $9.78 $9.80 $9.80 63,924
2021-11-19 $9.77 $9.78 $9.76 $9.78 $9.78 14,387
2021-11-18 $9.78 $9.78 $9.75 $9.78 $9.78 414,765
2021-11-17 $9.77 $9.77 $9.77 $9.77 $9.77 3,439
2021-11-16 $9.77 $9.77 $9.77 $9.77 $9.77 3,295
2021-11-15 $9.77 $9.78 $9.76 $9.77 $9.77 57,599
2021-11-12 $9.78 $9.79 $9.76 $9.77 $9.77 57,796
2021-11-11 $9.77 $9.79 $9.77 $9.79 $9.79 4,622
2021-11-10 $9.78 $9.80 $9.77 $9.80 $9.80 348,286
2021-11-09 $9.80 $9.80 $9.77 $9.77 $9.77 590
2021-11-08 $9.77 $9.80 $9.77 $9.77 $9.77 36,300
2021-11-05 $9.81 $9.81 $9.81 $9.81 $9.81 10
2021-11-04 $9.78 $9.81 $9.78 $9.81 $9.81 1,659
2021-11-03 $9.78 $9.83 $9.77 $9.81 $9.81 45,629
2021-11-02 $9.79 $9.84 $9.79 $9.83 $9.83 113,227
2021-11-01 $9.79 $9.80 $9.76 $9.79 $9.79 37,893
2021-10-29 $9.76 $9.79 $9.76 $9.79 $9.79 32,120
2021-10-28 $9.78 $9.78 $9.76 $9.76 $9.76 37,807
2021-10-27 $9.75 $9.78 $9.75 $9.77 $9.77 17,145
2021-10-26 $9.77 $9.78 $9.77 $9.78 $9.78 23,664
2021-10-25 $9.78 $9.78 $9.74 $9.75 $9.75 35,966
2021-10-22 $9.75 $9.77 $9.75 $9.75 $9.75 1,658
2021-10-21 $9.74 $9.77 $9.74 $9.76 $9.76 45,104
2021-10-20 $9.74 $9.77 $9.74 $9.75 $9.75 14,057
2021-10-19 $9.74 $9.75 $9.74 $9.75 $9.75 1,667
2021-10-18 $9.75 $9.76 $9.75 $9.75 $9.75 11,809
2021-10-15 $9.75 $9.75 $9.73 $9.74 $9.74 6,878
2021-10-14 $9.74 $9.76 $9.73 $9.74 $9.74 8,325
2021-10-13 $9.77 $9.77 $9.74 $9.74 $9.74 11,601
2021-10-12 $9.74 $9.77 $9.73 $9.76 $9.76 44,819
2021-10-11 $9.78 $9.78 $9.74 $9.75 $9.75 3,002
2021-10-08 $9.77 $9.77 $9.74 $9.74 $9.74 7,629
2021-10-07 $9.73 $9.77 $9.73 $9.74 $9.74 21,234
2021-10-06 $9.74 $9.77 $9.73 $9.77 $9.77 157,136
2021-10-05 $9.74 $9.75 $9.74 $9.74 $9.74 1,290
2021-10-04 $9.75 $9.77 $9.72 $9.74 $9.74 24,059
2021-10-01 $9.75 $9.78 $9.74 $9.78 $9.78 120,397
2021-09-30 $9.74 $9.76 $9.72 $9.74 $9.74 13,934
2021-09-29 $9.76 $9.78 $9.74 $9.74 $9.74 4,600
2021-09-28 $9.74 $9.77 $9.74 $9.77 $9.77 58,979
2021-09-27 $9.73 $9.74 $9.73 $9.73 $9.73 1,811
2021-09-24 $9.73 $9.75 $9.72 $9.74 $9.74 286,594
2021-09-23 $9.72 $9.78 $9.72 $9.78 $9.78 86,351
2021-09-22 $9.72 $9.75 $9.72 $9.74 $9.74 108,681
2021-09-21 $9.74 $9.75 $9.71 $9.75 $9.75 75,074
2021-09-20 $9.72 $9.75 $9.72 $9.75 $9.75 1,988
2021-09-17 $9.77 $9.77 $9.77 $9.77 $9.77 149
2021-09-16 $9.77 $9.77 $9.74 $9.76 $9.76 2,859
2021-09-15 $9.72 $9.77 $9.72 $9.76 $9.76 525,018
2021-09-14 $9.75 $9.78 $9.73 $9.75 $9.75 212,840
2021-09-13 $9.75 $9.76 $9.72 $9.75 $9.75 45,216
2021-09-10 $9.72 $9.77 $9.71 $9.75 $9.75 815,213
2021-09-09 $9.72 $9.73 $9.71 $9.73 $9.73 12,788
2021-09-08 $9.72 $9.72 $9.72 $9.72 $9.72 750,124
2021-09-07 $9.71 $9.72 $9.68 $9.72 $9.72 7,219
2021-09-03 $9.74 $9.74 $9.72 $9.74 $9.74 26,945
2021-09-02 $9.68 $9.68 $9.68 $9.68 $9.68 6,200
2021-09-01 $9.75 $9.75 $9.67 $9.67 $9.67 2,079
2021-08-31 $9.71 $9.74 $9.67 $9.74 $9.74 11,326
2021-08-30 $9.68 $9.72 $9.66 $9.71 $9.71 42,414
2021-08-27 $9.68 $9.68 $9.68 $9.68 $9.68 181
2021-08-26 $9.67 $9.72 $9.67 $9.68 $9.68 6,622
2021-08-25 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-08-24 $9.67 $9.71 $9.67 $9.71 $9.71 601
2021-08-23 $9.71 $9.71 $9.71 $9.71 $9.71 5
2021-08-20 $9.68 $9.71 $9.68 $9.71 $9.71 5,910
2021-08-19 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-08-18 $9.70 $9.70 $9.68 $9.69 $9.69 2,016
2021-08-17 $9.68 $9.70 $9.67 $9.67 $9.67 5,107
2021-08-16 $9.67 $9.73 $9.65 $9.72 $9.72 25,989
2021-08-13 $9.70 $9.72 $9.67 $9.72 $9.72 10,107
2021-08-12 $9.73 $9.74 $9.71 $9.73 $9.73 3,771
2021-08-11 $9.73 $9.75 $9.70 $9.73 $9.73 6,498
2021-08-10 $9.71 $9.73 $9.71 $9.73 $9.73 496
2021-08-09 $9.72 $9.72 $9.72 $9.72 $9.72 105
2021-08-06 $9.73 $9.73 $9.73 $9.73 $9.73 307
2021-08-05 $9.76 $9.76 $9.76 $9.76 $9.76 200
2021-08-04 $9.71 $9.75 $9.71 $9.75 $9.75 54,864
2021-08-03 $9.72 $9.75 $9.72 $9.75 $9.75 53,858
2021-08-02 $9.71 $9.74 $9.68 $9.72 $9.72 117,753
2021-07-30 $9.71 $9.72 $9.70 $9.72 $9.72 117,493
2021-07-29 $9.71 $9.71 $9.71 $9.71 $9.71 5
2021-07-28 $9.71 $9.71 $9.71 $9.71 $9.71 105
2021-07-27 $9.71 $9.72 $9.70 $9.71 $9.71 3,295
2021-07-26 $9.72 $9.73 $9.70 $9.70 $9.70 159,763
2021-07-23 $9.72 $9.77 $9.70 $9.75 $9.75 27,174
2021-07-22 $9.78 $9.82 $9.66 $9.76 $9.76 7,465
2021-07-21 $9.84 $9.84 $9.84 $9.84 $9.84 4
2021-07-20 $9.78 $9.88 $9.78 $9.84 $9.84 882
2021-07-19 $9.87 $9.87 $9.77 $9.81 $9.81 98,015
2021-07-16 $9.85 $9.89 $9.80 $9.89 $9.89 23,177
2021-07-15 $9.80 $9.90 $9.80 $9.89 $9.89 242,204
2021-07-14 $9.79 $9.90 $9.77 $9.84 $9.84 301,790
2021-07-13 $9.76 $9.89 $9.76 $9.84 $9.84 27,244
2021-07-12 $9.76 $9.83 $9.76 $9.83 $9.83 14,947
2021-07-09 $9.75 $9.80 $9.75 $9.80 $9.80 76,016
2021-07-08 $9.75 $9.77 $9.74 $9.74 $9.74 1,503
2021-07-07 $9.80 $9.80 $9.74 $9.77 $9.77 37,709
2021-07-06 $9.75 $9.76 $9.74 $9.75 $9.75 45,704
2021-07-02 $9.70 $9.76 $9.70 $9.75 $9.75 62,496
2021-07-01 $9.75 $9.81 $9.70 $9.71 $9.71 188,901
2021-06-30 $9.74 $9.75 $9.72 $9.75 $9.75 18,708
2021-06-29 $9.74 $9.75 $9.73 $9.74 $9.74 162,296
2021-06-28 $9.71 $9.76 $9.71 $9.72 $9.72 28,431
2021-06-25 $9.72 $9.72 $9.69 $9.71 $9.71 310,320
2021-06-24 $9.73 $9.75 $9.70 $9.70 $9.70 240,610
2021-06-23 $9.70 $9.76 $9.70 $9.76 $9.76 129,200
2021-06-22 $9.73 $9.78 $9.73 $9.78 $9.78 4,227
2021-06-21 $9.76 $9.76 $9.71 $9.71 $9.71 174,950
2021-06-18 $9.76 $9.76 $9.75 $9.76 $9.76 60,460
2021-06-17 $9.75 $9.76 $9.75 $9.76 $9.76 57,439
2021-06-16 $9.77 $9.79 $9.75 $9.75 $9.75 72,708
2021-06-15 $9.82 $9.84 $9.77 $9.77 $9.77 73,429
2021-06-14 $9.81 $10.02 $9.78 $9.78 $9.78 33,998
2021-06-11 $9.80 $9.81 $9.80 $9.81 $9.81 1,970
2021-06-10 $9.82 $9.82 $9.81 $9.81 $9.81 1,298
2021-06-09 $9.77 $9.80 $9.77 $9.80 $9.80 1,219
2021-06-08 $9.77 $9.81 $9.77 $9.77 $9.77 5,468
2021-06-07 $9.79 $9.81 $9.79 $9.81 $9.81 42,408
2021-06-04 $9.79 $9.80 $9.77 $9.77 $9.77 12,932
2021-06-03 $9.77 $9.78 $9.77 $9.78 $9.78 4,257
2021-06-02 $9.76 $9.80 $9.76 $9.80 $9.80 126,978
2021-06-01 $9.76 $9.78 $9.76 $9.76 $9.76 416,360
2021-05-28 $9.75 $9.78 $9.75 $9.77 $9.77 11,332
2021-05-27 $9.75 $9.75 $9.73 $9.74 $9.74 86,881
2021-05-26 $9.70 $9.72 $9.69 $9.72 $9.72 13,369
2021-05-25 $9.72 $9.72 $9.70 $9.71 $9.71 31,840
2021-05-24 $9.71 $9.71 $9.71 $9.71 $9.71 12,140
2021-05-21 $9.78 $9.79 $9.71 $9.75 $9.75 87,509
2021-05-20 $9.77 $9.78 $9.77 $9.77 $9.77 3,524
2021-05-19 $9.79 $9.79 $9.79 $9.79 $9.79 1,796
2021-05-18 $9.75 $9.77 $9.75 $9.75 $9.75 6,379
2021-05-17 $9.77 $9.77 $9.74 $9.74 $9.74 1,509
2021-05-14 $9.77 $9.77 $9.77 $9.77 $9.77 212
2021-05-13 $9.72 $9.77 $9.72 $9.73 $9.73 208,174
2021-05-12 $9.79 $9.79 $9.71 $9.75 $9.75 38,308
2021-05-11 $9.78 $9.78 $9.75 $9.78 $9.78 18,982
2021-05-10 $9.77 $9.80 $9.77 $9.80 $9.80 22,463
2021-05-07 $9.77 $9.77 $9.76 $9.77 $9.77 7,140
2021-05-06 $9.79 $9.81 $9.79 $9.79 $9.79 13,363
2021-05-05 $9.80 $9.80 $9.77 $9.79 $9.79 10,114
2021-05-04 $9.85 $9.85 $9.80 $9.80 $9.80 1,316
2021-05-03 $9.78 $9.99 $9.76 $9.94 $9.94 125,374
2021-04-30 $9.79 $9.82 $9.77 $9.77 $9.77 17,671
2021-04-29 $9.78 $9.89 $9.78 $9.78 $9.78 16,679
2021-04-28 $9.90 $9.90 $9.88 $9.89 $9.89 16,662
2021-04-27 $9.93 $9.93 $9.93 $9.93 $9.93 10
2021-04-26 $9.95 $9.95 $9.93 $9.93 $9.93 786

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.