IG Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (IGACU) Exchange: NASDAQ

Data as of July 1, 2022

$9.94 ($0.00) 0.00%

IG Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on IG Acquisition Corp - Units (1 Ord Share Class A & 1/2 War).
Daily Information Data
Date July 1, 2022
Open $9.95
Previous Close $9.94
High $9.95
Low $9.94
Adjusted Open $9.95
Previous Adjusted Close $9.94
Adjusted High $9.95
Adjusted Low $9.94
Historical Stock Data for IG Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (IGACU)
Date Open High Low Close Adj.Close Volume
2022-07-01 $9.95 $9.95 $9.94 $9.94 $9.94 2,000
2022-06-30 $9.95 $9.95 $9.94 $9.94 $9.94 3,300
2022-06-29 $9.95 $9.95 $9.95 $9.95 $9.95 5,282
2022-06-28 $9.94 $9.96 $9.94 $9.96 $9.96 2,318
2022-06-27 $9.94 $9.96 $9.94 $9.96 $9.96 781
2022-06-24 $9.93 $9.93 $9.93 $9.93 $9.93 50
2022-06-23 $9.93 $9.93 $9.93 $9.93 $9.93 1,200
2022-06-22 $9.94 $9.94 $9.94 $9.94 $9.94 34
2022-06-21 $9.89 $9.94 $9.89 $9.94 $9.94 2,646
2022-06-17 $9.93 $9.93 $9.93 $9.93 $9.93 1,770
2022-06-16 $9.93 $9.93 $9.93 $9.93 $9.93 676
2022-06-15 $9.94 $9.96 $9.94 $9.94 $9.94 2,801
2022-06-14 $9.95 $9.96 $9.94 $9.96 $9.96 6,006
2022-06-13 $9.94 $9.97 $9.94 $9.96 $9.96 6,443
2022-06-10 $9.95 $9.97 $9.94 $9.94 $9.94 1,980
2022-06-09 $9.94 $9.95 $9.94 $9.95 $9.95 1,005
2022-06-08 $9.98 $9.99 $9.97 $9.97 $9.97 1,957
2022-06-07 $9.94 $9.94 $9.94 $9.94 $9.94 32
2022-06-06 $9.94 $9.95 $9.94 $9.94 $9.94 3,301
2022-06-03 $9.97 $9.97 $9.97 $9.97 $9.97 40
2022-06-02 $9.97 $9.97 $9.97 $9.97 $9.97 380
2022-06-01 $9.95 $9.95 $9.95 $9.95 $9.95 140
2022-05-31 $9.93 $9.95 $9.93 $9.95 $9.95 1,809
2022-05-27 $9.94 $9.94 $9.93 $9.93 $9.93 756
2022-05-26 $9.94 $9.94 $9.93 $9.93 $9.93 300
2022-05-25 $9.95 $9.97 $9.93 $9.93 $9.93 3,560
2022-05-24 $9.95 $9.95 $9.95 $9.95 $9.95 355
2022-05-23 $9.96 $9.96 $9.96 $9.96 $9.96 304
2022-05-20 $9.95 $9.95 $9.93 $9.94 $9.94 4,996
2022-05-19 $9.92 $9.96 $9.92 $9.96 $9.96 761
2022-05-18 $9.95 $9.95 $9.93 $9.93 $9.93 3,067
2022-05-17 $9.93 $9.95 $9.93 $9.95 $9.95 650
2022-05-16 $9.91 $9.95 $9.91 $9.95 $9.95 4,970
2022-05-13 $9.92 $9.93 $9.92 $9.93 $9.93 1,023
2022-05-12 $9.92 $9.96 $9.92 $9.93 $9.93 1,351
2022-05-11 $9.96 $9.97 $9.93 $9.93 $9.93 3,923
2022-05-10 $9.94 $9.94 $9.94 $9.94 $9.94 93
2022-05-09 $9.94 $9.98 $9.94 $9.94 $9.94 2,735
2022-05-06 $10.02 $10.02 $9.95 $9.97 $9.97 1,001
2022-05-05 $9.99 $10.00 $9.99 $10.00 $10.00 3,798
2022-05-04 $9.95 $9.98 $9.95 $9.98 $9.98 4,487
2022-05-03 $9.97 $9.97 $9.97 $9.97 $9.97 305
2022-05-02 $10.00 $10.00 $9.96 $9.96 $9.96 613
2022-04-29 $9.97 $9.97 $9.97 $9.97 $9.97 95
2022-04-28 $9.97 $9.97 $9.97 $9.97 $9.97 6
2022-04-27 $9.96 $10.00 $9.96 $9.97 $9.97 1,878
2022-04-26 $9.98 $9.98 $9.98 $9.98 $9.98 117
2022-04-25 $10.00 $10.00 $10.00 $10.00 $10.00 550
2022-04-22 $9.99 $10.00 $9.99 $10.00 $10.00 964
2022-04-21 $10.01 $10.01 $10.01 $10.01 $10.01 116
2022-04-20 $9.97 $10.01 $9.97 $10.01 $10.01 1,861
2022-04-19 $9.97 $10.00 $9.97 $10.00 $10.00 5,879
2022-04-18 $9.97 $9.99 $9.97 $9.97 $9.97 8,056
2022-04-14 $10.00 $10.00 $9.99 $10.00 $10.00 1,685
2022-04-13 $9.98 $10.01 $9.98 $10.01 $10.01 2,895
2022-04-12 $9.99 $9.99 $9.99 $9.99 $9.99 397
2022-04-11 $9.98 $10.00 $9.98 $10.00 $10.00 411
2022-04-08 $9.96 $10.01 $9.96 $10.01 $10.01 2,784
2022-04-07 $9.99 $9.99 $9.99 $9.99 $9.99 427
2022-04-06 $9.98 $10.00 $9.98 $10.00 $10.00 1,133
2022-04-05 $9.96 $10.00 $9.96 $10.00 $10.00 397
2022-04-04 $10.00 $10.01 $9.99 $10.01 $10.01 1,843
2022-04-01 $10.00 $10.00 $10.00 $10.00 $10.00 43
2022-03-31 $9.97 $10.00 $9.97 $10.00 $10.00 1,901
2022-03-30 $10.01 $10.02 $10.01 $10.02 $10.02 2,300
2022-03-29 $9.98 $10.00 $9.98 $10.00 $10.00 3,693
2022-03-28 $9.98 $10.00 $9.98 $10.00 $10.00 1,179
2022-03-25 $9.90 $10.00 $9.90 $10.00 $10.00 3,820
2022-03-24 $9.95 $9.98 $9.95 $9.98 $9.98 1,858
2022-03-23 $9.93 $9.94 $9.93 $9.94 $9.94 1,166
2022-03-22 $9.94 $9.95 $9.94 $9.95 $9.95 1,498
2022-03-21 $9.95 $9.95 $9.95 $9.95 $9.95 418
2022-03-18 $9.97 $9.97 $9.97 $9.97 $9.97 284
2022-03-17 $9.97 $9.98 $9.96 $9.98 $9.98 451
2022-03-16 $9.97 $9.97 $9.97 $9.97 $9.97 250
2022-03-15 $9.81 $9.98 $9.81 $9.95 $9.95 1,206
2022-03-14 $9.95 $9.96 $9.95 $9.95 $9.95 3,295
2022-03-11 $9.96 $9.96 $9.95 $9.96 $9.96 1,706
2022-03-10 $9.93 $9.96 $9.93 $9.96 $9.96 872
2022-03-09 $9.95 $9.96 $9.95 $9.96 $9.96 1,503
2022-03-08 $9.97 $9.98 $9.97 $9.98 $9.98 322
2022-03-07 $9.98 $9.98 $9.95 $9.98 $9.98 700
2022-03-04 $9.98 $10.00 $9.96 $9.96 $9.96 901
2022-03-03 $9.96 $9.98 $9.96 $9.98 $9.98 1,911
2022-03-02 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-03-01 $9.98 $9.99 $9.98 $9.99 $9.99 995
2022-02-28 $9.97 $9.97 $9.96 $9.97 $9.97 5,592
2022-02-25 $9.97 $9.98 $9.96 $9.98 $9.98 2,000
2022-02-24 $9.96 $9.98 $9.95 $9.98 $9.98 9,459
2022-02-23 $9.97 $9.97 $9.96 $9.96 $9.96 380
2022-02-22 $10.00 $10.00 $9.98 $9.98 $9.98 1,862
2022-02-18 $10.02 $10.04 $10.00 $10.00 $10.00 2,487
2022-02-17 $10.02 $10.02 $10.02 $10.02 $10.02 410
2022-02-16 $10.02 $10.02 $10.02 $10.02 $10.02 210
2022-02-15 $10.03 $10.03 $10.02 $10.02 $10.02 416
2022-02-14 $10.06 $10.06 $10.03 $10.03 $10.03 1,507
2022-02-11 $10.08 $10.08 $10.08 $10.08 $10.08 1,798
2022-02-10 $10.04 $10.07 $10.03 $10.04 $10.04 4,934
2022-02-09 $10.03 $10.03 $10.03 $10.03 $10.03 200
2022-02-08 $10.04 $10.04 $10.01 $10.01 $10.01 525
2022-02-07 $9.94 $10.10 $9.94 $10.02 $10.02 1,019
2022-02-04 $10.00 $10.11 $10.00 $10.11 $10.11 1,115
2022-02-03 $10.00 $10.03 $10.00 $10.01 $10.01 2,173
2022-02-02 $10.00 $10.00 $9.98 $10.00 $10.00 4,772
2022-02-01 $9.87 $10.00 $9.87 $10.00 $10.00 4,580
2022-01-31 $9.98 $10.00 $9.97 $10.00 $10.00 1,046
2022-01-28 $9.97 $9.97 $9.96 $9.96 $9.96 2,137
2022-01-27 $9.98 $10.00 $9.97 $9.98 $9.98 1,375
2022-01-26 $10.00 $10.00 $10.00 $10.00 $10.00 561
2022-01-25 $9.98 $9.99 $9.49 $9.99 $9.99 5,875
2022-01-24 $10.02 $10.02 $9.98 $9.98 $9.98 4,050
2022-01-21 $9.87 $10.07 $9.00 $10.04 $10.04 7,285
2022-01-20 $10.07 $10.09 $10.06 $10.08 $10.08 2,186
2022-01-19 $10.08 $10.08 $10.07 $10.07 $10.07 392
2022-01-18 $10.09 $10.12 $10.07 $10.08 $10.08 4,973
2022-01-14 $10.08 $10.09 $10.08 $10.09 $10.09 785
2022-01-13 $10.09 $10.11 $10.09 $10.11 $10.11 2,358
2022-01-12 $10.12 $10.18 $10.12 $10.16 $10.16 791
2022-01-11 $10.18 $10.18 $10.14 $10.14 $10.14 663
2022-01-10 $10.15 $10.19 $10.14 $10.17 $10.17 4,504
2022-01-07 $10.13 $10.20 $10.11 $10.20 $10.20 3,886
2022-01-06 $10.20 $10.20 $10.17 $10.19 $10.19 647
2022-01-05 $10.19 $10.20 $10.17 $10.17 $10.17 3,675
2022-01-04 $10.20 $10.22 $10.18 $10.19 $10.19 2,241
2022-01-03 $10.17 $10.22 $10.15 $10.19 $10.19 2,039
2021-12-31 $10.21 $10.24 $10.20 $10.20 $10.20 1,934
2021-12-30 $10.19 $10.24 $10.19 $10.21 $10.21 5,593
2021-12-29 $10.16 $10.19 $10.16 $10.19 $10.19 3,964
2021-12-28 $10.20 $10.21 $10.15 $10.18 $10.18 4,804
2021-12-27 $10.18 $10.25 $10.15 $10.25 $10.25 6,612
2021-12-23 $10.19 $10.20 $10.17 $10.19 $10.19 3,012
2021-12-22 $10.20 $10.20 $10.18 $10.18 $10.18 5,413
2021-12-21 $10.20 $10.22 $10.18 $10.19 $10.19 2,918
2021-12-20 $10.17 $10.22 $10.16 $10.22 $10.22 2,463
2021-12-17 $10.16 $10.21 $10.16 $10.21 $10.21 2,774
2021-12-16 $10.19 $10.20 $10.19 $10.19 $10.19 3,941
2021-12-15 $10.13 $10.20 $10.13 $10.18 $10.18 3,026
2021-12-14 $10.20 $10.25 $10.20 $10.25 $10.25 4,914
2021-12-13 $10.25 $10.26 $10.20 $10.21 $10.21 5,068
2021-12-10 $10.22 $10.25 $10.22 $10.25 $10.25 2,909
2021-12-09 $10.18 $10.25 $10.18 $10.22 $10.22 5,702
2021-12-08 $10.20 $10.25 $10.20 $10.24 $10.24 7,478
2021-12-07 $10.20 $10.26 $10.20 $10.25 $10.25 8,523
2021-12-06 $10.18 $10.22 $10.18 $10.20 $10.20 11,967
2021-12-03 $10.10 $10.25 $10.10 $10.20 $10.20 32,060
2021-12-02 $10.24 $10.25 $10.24 $10.25 $10.25 3,309
2021-12-01 $10.24 $10.26 $10.23 $10.25 $10.25 2,397
2021-11-30 $10.25 $10.25 $10.25 $10.25 $10.25 1,628
2021-11-29 $10.24 $10.31 $10.23 $10.26 $10.26 1,148
2021-11-26 $10.28 $10.34 $10.28 $10.34 $10.34 809
2021-11-24 $10.33 $10.35 $10.32 $10.35 $10.35 1,843
2021-11-23 $10.30 $10.35 $10.29 $10.35 $10.35 3,568
2021-11-22 $10.21 $10.37 $10.10 $10.32 $10.32 13,295
2021-11-19 $10.30 $10.34 $10.30 $10.32 $10.32 455
2021-11-18 $10.30 $10.31 $10.30 $10.31 $10.31 2,172
2021-11-17 $10.32 $10.33 $10.32 $10.33 $10.33 1,971
2021-11-16 $10.27 $10.32 $10.27 $10.32 $10.32 1,915
2021-11-15 $10.28 $10.30 $10.28 $10.30 $10.30 1,852
2021-11-12 $10.25 $10.28 $10.25 $10.28 $10.28 2,058
2021-11-11 $10.28 $10.28 $10.25 $10.25 $10.25 5,201
2021-11-10 $10.26 $10.27 $10.25 $10.27 $10.27 1,365
2021-11-09 $10.25 $10.27 $10.25 $10.27 $10.27 3,792
2021-11-08 $10.27 $10.30 $10.27 $10.27 $10.27 2,954
2021-11-05 $10.32 $10.32 $10.30 $10.31 $10.31 1,870
2021-11-04 $10.29 $10.33 $10.29 $10.32 $10.32 2,347
2021-11-03 $10.29 $10.31 $10.29 $10.31 $10.31 995
2021-11-02 $10.27 $10.34 $10.27 $10.34 $10.34 1,653
2021-11-01 $10.25 $10.34 $10.25 $10.34 $10.34 2,020
2021-10-29 $10.35 $10.36 $10.33 $10.36 $10.36 2,678
2021-10-28 $10.30 $10.41 $10.30 $10.41 $10.41 2,338
2021-10-27 $10.27 $10.28 $10.27 $10.27 $10.27 1,126
2021-10-26 $10.30 $10.33 $10.29 $10.31 $10.31 1,827
2021-10-25 $10.19 $10.32 $10.19 $10.29 $10.29 2,851
2021-10-22 $10.15 $10.26 $10.12 $10.25 $10.25 2,515
2021-10-21 $10.17 $10.21 $10.17 $10.21 $10.21 2,156
2021-10-20 $10.19 $10.20 $10.18 $10.18 $10.18 2,288
2021-10-19 $10.20 $10.20 $10.18 $10.19 $10.19 1,384
2021-10-18 $10.17 $10.17 $10.16 $10.16 $10.16 276
2021-10-15 $10.18 $10.20 $10.18 $10.20 $10.20 1,695
2021-10-14 $10.16 $10.17 $10.15 $10.17 $10.17 2,595
2021-10-13 $10.15 $10.20 $10.15 $10.20 $10.20 6,693
2021-10-12 $10.19 $10.21 $10.17 $10.18 $10.18 2,337
2021-10-11 $10.17 $10.20 $10.16 $10.18 $10.18 16,632
2021-10-08 $10.15 $10.18 $10.10 $10.18 $10.18 732
2021-10-07 $10.15 $10.25 $10.15 $10.16 $10.16 3,601
2021-10-06 $10.10 $10.20 $10.10 $10.15 $10.15 3,950
2021-10-05 $10.18 $10.20 $10.11 $10.19 $10.19 4,068
2021-10-04 $10.19 $10.20 $10.19 $10.19 $10.19 4,070
2021-10-01 $10.01 $10.21 $10.01 $10.19 $10.19 5,362
2021-09-30 $10.19 $10.19 $10.18 $10.19 $10.19 2,548
2021-09-29 $10.05 $10.12 $10.05 $10.12 $10.12 1,383
2021-09-28 $10.21 $10.21 $10.17 $10.21 $10.21 7,100
2021-09-27 $10.16 $10.24 $10.16 $10.18 $10.18 2,889
2021-09-24 $10.16 $10.16 $10.16 $10.16 $10.16 400
2021-09-23 $10.15 $10.15 $10.15 $10.15 $10.15 885
2021-09-22 $10.09 $10.09 $10.09 $10.09 $10.09 580
2021-09-21 $10.14 $10.18 $10.06 $10.18 $10.18 2,813
2021-09-20 $8.92 $10.19 $8.92 $10.19 $10.19 2,788
2021-09-17 $10.13 $10.20 $10.13 $10.18 $10.18 3,443
2021-09-16 $10.20 $10.24 $10.08 $10.24 $10.24 7,512
2021-09-15 $10.03 $10.14 $10.03 $10.14 $10.14 3,417
2021-09-14 $10.01 $10.20 $10.01 $10.11 $10.11 1,412
2021-09-13 $10.01 $10.15 $10.01 $10.15 $10.15 454
2021-09-10 $10.13 $10.13 $10.13 $10.13 $10.13 1,512
2021-09-09 $9.42 $10.15 $9.41 $10.15 $10.15 4,635
2021-09-08 $10.15 $10.15 $10.10 $10.10 $10.10 1,034
2021-09-07 $10.05 $10.15 $10.05 $10.15 $10.15 1,849
2021-09-03 $10.08 $10.15 $10.01 $10.11 $10.11 18,682
2021-09-02 $10.08 $10.15 $10.06 $10.15 $10.15 6,770
2021-09-01 $10.02 $10.15 $9.72 $10.15 $10.15 6,931
2021-08-31 $10.08 $10.15 $10.06 $10.09 $10.09 2,381
2021-08-30 $10.09 $10.15 $10.07 $10.15 $10.15 7,042
2021-08-27 $10.10 $10.10 $10.01 $10.05 $10.05 4,417
2021-08-26 $10.10 $10.17 $10.02 $10.17 $10.17 5,324
2021-08-25 $10.00 $10.19 $10.00 $10.05 $10.05 2,580
2021-08-24 $10.01 $10.10 $10.01 $10.10 $10.10 4,284
2021-08-23 $10.10 $10.20 $10.01 $10.05 $10.05 3,960
2021-08-20 $10.01 $10.20 $10.01 $10.20 $10.20 10,645
2021-08-19 $10.15 $10.15 $10.12 $10.12 $10.12 4,010
2021-08-18 $10.00 $10.22 $9.76 $10.22 $10.22 33,292
2021-08-17 $10.09 $10.20 $10.04 $10.09 $10.09 25,093
2021-08-16 $10.15 $10.16 $10.08 $10.10 $10.10 120,883
2021-08-13 $10.13 $10.25 $10.13 $10.20 $10.20 1,196
2021-08-12 $10.14 $10.27 $10.14 $10.27 $10.27 9,290
2021-08-11 $10.15 $10.15 $10.10 $10.10 $10.10 2,439
2021-08-10 $10.17 $10.25 $10.05 $10.25 $10.25 3,533
2021-08-09 $10.15 $10.18 $10.13 $10.17 $10.17 4,056
2021-08-06 $10.13 $10.13 $10.04 $10.13 $10.13 1,795
2021-08-05 $10.10 $10.23 $10.10 $10.23 $10.23 7,147
2021-08-04 $10.15 $10.25 $10.03 $10.10 $10.10 7,500
2021-08-03 $10.32 $10.32 $10.32 $10.32 $10.32 318
2021-08-02 $10.20 $10.28 $10.06 $10.06 $10.06 2,596
2021-07-30 $10.07 $10.28 $10.07 $10.28 $10.28 4,275
2021-07-29 $10.08 $10.25 $10.08 $10.25 $10.25 3,146
2021-07-28 $10.20 $10.20 $10.20 $10.20 $10.20 600
2021-07-27 $10.14 $10.26 $10.14 $10.16 $10.16 2,850
2021-07-26 $10.16 $10.38 $10.15 $10.15 $10.15 4,200
2021-07-23 $10.20 $10.39 $10.14 $10.19 $10.19 7,295
2021-07-22 $10.20 $10.23 $10.03 $10.20 $10.20 8,300
2021-07-21 $10.18 $10.21 $10.17 $10.21 $10.21 3,332
2021-07-20 $10.17 $10.22 $10.16 $10.18 $10.18 4,610
2021-07-19 $10.16 $10.21 $10.14 $10.15 $10.15 2,627
2021-07-16 $10.20 $10.24 $10.19 $10.20 $10.20 3,157
2021-07-15 $10.26 $10.26 $10.19 $10.23 $10.23 3,419
2021-07-14 $10.27 $10.32 $10.26 $10.26 $10.26 7,100
2021-07-13 $10.32 $10.32 $10.28 $10.28 $10.28 1,895
2021-07-12 $10.40 $10.40 $10.30 $10.30 $10.30 1,937
2021-07-09 $10.25 $10.27 $10.25 $10.27 $10.27 2,473
2021-07-08 $10.31 $10.31 $10.26 $10.26 $10.26 1,227
2021-07-07 $10.39 $10.39 $10.26 $10.26 $10.26 4,140
2021-07-06 $10.34 $10.34 $10.26 $10.29 $10.29 723
2021-07-02 $10.25 $10.40 $10.25 $10.35 $10.35 3,965
2021-07-01 $10.27 $10.33 $10.27 $10.27 $10.27 1,001
2021-06-30 $10.27 $10.38 $10.27 $10.28 $10.28 8,226
2021-06-29 $10.24 $10.26 $10.24 $10.26 $10.26 259
2021-06-28 $10.18 $10.32 $10.18 $10.27 $10.27 7,216
2021-06-25 $10.30 $10.36 $10.29 $10.30 $10.30 3,127
2021-06-24 $10.30 $10.32 $10.30 $10.30 $10.30 3,622
2021-06-23 $10.27 $10.30 $10.27 $10.30 $10.30 670
2021-06-22 $10.28 $10.30 $10.26 $10.27 $10.27 27,186
2021-06-21 $10.35 $10.35 $10.27 $10.27 $10.27 1,105
2021-06-18 $10.28 $10.31 $10.15 $10.28 $10.28 14,267
2021-06-17 $10.30 $10.30 $10.19 $10.28 $10.28 11,071
2021-06-16 $10.23 $10.31 $10.23 $10.31 $10.31 2,358
2021-06-15 $10.27 $10.28 $10.24 $10.27 $10.27 70,215
2021-06-14 $10.33 $10.48 $10.23 $10.23 $10.23 76,174
2021-06-11 $10.40 $10.40 $10.29 $10.30 $10.30 177,349
2021-06-10 $10.36 $10.46 $10.36 $10.40 $10.40 720
2021-06-09 $10.39 $10.39 $10.35 $10.35 $10.35 780
2021-06-08 $10.29 $10.35 $10.28 $10.35 $10.35 2,501
2021-06-07 $10.49 $10.49 $10.29 $10.29 $10.29 2,445
2021-06-04 $10.24 $10.37 $10.24 $10.27 $10.27 1,104
2021-06-03 $10.25 $10.30 $10.25 $10.25 $10.25 2,347
2021-06-02 $10.28 $10.33 $10.28 $10.30 $10.30 2,600
2021-06-01 $10.27 $10.31 $10.25 $10.27 $10.27 4,090
2021-05-28 $10.20 $10.27 $10.20 $10.25 $10.25 2,965
2021-05-27 $10.14 $10.31 $10.14 $10.17 $10.17 9,052
2021-05-26 $10.25 $10.26 $10.17 $10.17 $10.17 5,666
2021-05-25 $10.16 $10.23 $10.16 $10.20 $10.20 3,728
2021-05-24 $10.30 $10.30 $10.16 $10.16 $10.16 6,947
2021-05-21 $10.19 $10.23 $10.18 $10.23 $10.23 4,372
2021-05-20 $10.10 $10.15 $10.09 $10.13 $10.13 216,557
2021-05-19 $10.12 $10.13 $10.08 $10.08 $10.08 120,331
2021-05-18 $10.12 $10.22 $10.10 $10.11 $10.11 117,203
2021-05-17 $10.12 $10.15 $10.10 $10.10 $10.10 117,134
2021-05-14 $10.11 $10.24 $10.11 $10.16 $10.16 16,404
2021-05-13 $10.11 $10.20 $10.11 $10.13 $10.13 48,838
2021-05-12 $10.13 $10.25 $10.13 $10.14 $10.14 3,478
2021-05-11 $10.41 $10.41 $10.17 $10.20 $10.20 10,497
2021-05-10 $10.32 $10.32 $10.22 $10.24 $10.24 10,022
2021-05-07 $10.27 $10.41 $10.20 $10.41 $10.41 9,057
2021-05-06 $10.40 $10.44 $10.32 $10.32 $10.32 9,358
2021-05-05 $10.33 $10.38 $10.30 $10.37 $10.37 9,484
2021-05-04 $10.35 $10.36 $10.25 $10.26 $10.26 18,621
2021-05-03 $10.42 $10.44 $10.35 $10.38 $10.38 13,949
2021-04-30 $10.44 $10.44 $10.39 $10.42 $10.42 2,221
2021-04-29 $10.38 $10.53 $10.31 $10.50 $10.50 11,554
2021-04-28 $10.40 $10.46 $10.34 $10.35 $10.35 2,652
2021-04-27 $10.60 $10.60 $10.41 $10.45 $10.45 27,184
2021-04-26 $10.20 $10.50 $10.20 $10.40 $10.40 25,935
2021-04-23 $10.26 $10.48 $10.17 $10.19 $10.19 14,901
2021-04-22 $10.26 $10.30 $10.14 $10.14 $10.14 276,860
2021-04-21 $10.24 $10.33 $10.17 $10.26 $10.26 5,365
2021-04-20 $10.30 $10.32 $10.21 $10.24 $10.24 4,507
2021-04-19 $10.36 $10.40 $10.24 $10.40 $10.40 13,773
2021-04-16 $10.47 $10.47 $10.35 $10.35 $10.35 11,482
2021-04-15 $10.47 $10.47 $10.37 $10.41 $10.41 6,900
2021-04-14 $10.52 $10.53 $10.42 $10.53 $10.53 2,948
2021-04-13 $10.49 $10.49 $10.40 $10.41 $10.41 10,687
2021-04-12 $10.54 $10.54 $10.45 $10.49 $10.49 3,750
2021-04-09 $10.55 $10.62 $10.45 $10.46 $10.46 18,856
2021-04-08 $10.61 $10.71 $10.47 $10.54 $10.54 4,993
2021-04-07 $10.53 $10.63 $10.40 $10.50 $10.50 5,948
2021-04-06 $10.37 $10.46 $10.34 $10.42 $10.42 4,865
2021-04-05 $10.83 $10.83 $10.35 $10.43 $10.43 26,025
2021-04-01 $10.23 $10.40 $10.23 $10.32 $10.32 11,154
2021-03-31 $10.33 $10.33 $10.15 $10.22 $10.22 5,119
2021-03-30 $10.28 $10.28 $10.18 $10.27 $10.27 14,339
2021-03-29 $10.34 $10.34 $10.22 $10.24 $10.24 3,483
2021-03-26 $10.15 $10.29 $10.15 $10.27 $10.27 5,364
2021-03-25 $10.21 $10.44 $10.09 $10.11 $10.11 11,745
2021-03-24 $10.37 $10.46 $10.25 $10.25 $10.25 25,779
2021-03-23 $10.51 $10.56 $10.35 $10.43 $10.43 17,279
2021-03-22 $10.51 $10.72 $10.50 $10.57 $10.57 5,992
2021-03-19 $10.78 $10.78 $10.55 $10.61 $10.61 7,982
2021-03-18 $10.60 $10.87 $10.55 $10.63 $10.63 23,049
2021-03-17 $10.55 $10.81 $10.50 $10.65 $10.65 9,540
2021-03-16 $10.59 $10.70 $10.55 $10.56 $10.56 147,799
2021-03-15 $10.92 $10.95 $10.62 $10.62 $10.62 84,591
2021-03-12 $10.81 $10.85 $10.63 $10.76 $10.76 16,159
2021-03-11 $11.84 $11.84 $10.62 $10.75 $10.75 23,794
2021-03-10 $10.64 $10.84 $10.62 $10.79 $10.79 18,929
2021-03-09 $10.67 $10.79 $10.50 $10.67 $10.67 46,854
2021-03-08 $11.00 $11.44 $10.52 $10.96 $10.96 51,606
2021-03-05 $11.02 $11.02 $10.28 $10.75 $10.75 78,242
2021-03-04 $10.68 $10.68 $10.25 $10.38 $10.38 25,757
2021-03-03 $10.90 $10.90 $10.65 $10.65 $10.65 22,963
2021-03-02 $11.16 $11.16 $10.81 $10.85 $10.85 17,972
2021-03-01 $11.40 $11.43 $10.92 $11.02 $11.02 52,465
2021-02-26 $11.26 $11.28 $10.89 $11.10 $11.10 68,335
2021-02-25 $11.91 $11.91 $11.11 $11.32 $11.32 98,187
2021-02-24 $11.60 $11.98 $11.60 $11.71 $11.71 44,494
2021-02-23 $11.90 $12.04 $11.55 $11.67 $11.67 68,717
2021-02-22 $12.25 $12.44 $11.95 $12.05 $12.05 100,142
2021-02-19 $12.35 $12.47 $12.08 $12.08 $12.08 49,911
2021-02-18 $12.35 $12.50 $12.20 $12.25 $12.25 31,030
2021-02-17 $12.80 $12.80 $12.18 $12.35 $12.35 37,760
2021-02-16 $12.90 $12.99 $12.36 $12.55 $12.55 64,624
2021-02-12 $12.79 $12.79 $12.37 $12.45 $12.45 28,379
2021-02-11 $12.59 $12.59 $12.13 $12.26 $12.26 55,157
2021-02-10 $12.50 $13.00 $12.36 $12.50 $12.50 75,407
2021-02-09 $12.75 $13.64 $12.23 $12.25 $12.25 107,216
2021-02-08 $13.00 $13.48 $12.25 $12.41 $12.41 257,331
2021-02-05 $12.36 $13.19 $12.10 $12.22 $12.22 508,311
2021-02-04 $11.47 $11.62 $11.45 $11.62 $11.62 18,394
2021-02-03 $11.49 $11.54 $11.49 $11.51 $11.51 7,880
2021-02-02 $11.48 $11.59 $11.37 $11.37 $11.37 6,220
2021-02-01 $11.19 $11.57 $11.08 $11.31 $11.31 14,719
2021-01-29 $11.18 $11.22 $11.12 $11.12 $11.12 6,627
2021-01-28 $11.00 $11.31 $10.97 $11.12 $11.12 55,986
2021-01-27 $11.26 $11.33 $11.05 $11.05 $11.05 95,497
2021-01-26 $11.49 $11.67 $11.35 $11.47 $11.47 143,951
2021-01-25 $11.60 $11.82 $11.43 $11.43 $11.43 8,159
2021-01-22 $11.41 $11.53 $11.41 $11.44 $11.44 31,007
2021-01-21 $11.53 $11.61 $11.40 $11.55 $11.55 31,154
2021-01-20 $11.52 $11.52 $11.36 $11.40 $11.40 62,329
2021-01-19 $11.40 $11.49 $11.35 $11.47 $11.47 210,298
2021-01-15 $11.55 $11.57 $11.25 $11.40 $11.40 38,551
2021-01-14 $11.45 $11.55 $11.45 $11.50 $11.50 79,108
2021-01-13 $11.38 $11.78 $11.33 $11.35 $11.35 55,412
2021-01-12 $11.04 $11.35 $11.04 $11.19 $11.19 67,706
2021-01-11 $11.05 $11.30 $10.95 $11.08 $11.08 189,417
2021-01-08 $11.00 $11.02 $10.87 $10.88 $10.88 46,632
2021-01-07 $11.03 $11.08 $10.88 $10.92 $10.92 24,485
2021-01-06 $10.76 $10.90 $10.75 $10.85 $10.85 21,139
2021-01-05 $10.71 $10.95 $10.70 $10.76 $10.76 7,280
2021-01-04 $10.80 $10.88 $10.60 $10.60 $10.60 70,439
2020-12-31 $10.80 $10.98 $10.72 $10.81 $10.81 14,326
2020-12-30 $10.98 $11.00 $10.77 $10.77 $10.77 27,280
2020-12-29 $10.92 $11.00 $10.71 $10.80 $10.80 195,246
2020-12-28 $11.00 $11.20 $10.73 $10.85 $10.85 357,916
2020-12-24 $10.89 $11.09 $10.72 $10.84 $10.84 105,117
2020-12-23 $10.52 $10.70 $10.50 $10.69 $10.69 92,506
2020-12-22 $10.60 $10.60 $10.48 $10.50 $10.50 36,235
2020-12-21 $10.54 $10.57 $10.50 $10.50 $10.50 50,945
2020-12-18 $10.71 $10.74 $10.46 $10.50 $10.50 90,565
2020-12-17 $10.74 $10.77 $10.55 $10.55 $10.55 13,035
2020-12-16 $10.57 $10.57 $10.44 $10.45 $10.45 56,910
2020-12-15 $10.52 $10.70 $10.27 $10.27 $10.27 96,078
2020-12-14 $10.74 $10.80 $10.50 $10.51 $10.51 150,955
2020-12-11 $10.51 $11.08 $10.51 $10.60 $10.60 320,551
2020-12-10 $10.40 $10.43 $10.33 $10.34 $10.34 248,939
2020-12-09 $10.25 $10.40 $10.25 $10.37 $10.37 107,197
2020-12-08 $10.20 $10.35 $10.20 $10.24 $10.24 152,682
2020-12-07 $10.18 $10.22 $10.14 $10.19 $10.19 30,234
2020-12-04 $10.20 $10.20 $10.10 $10.10 $10.10 18,489
2020-12-03 $10.10 $10.20 $10.10 $10.20 $10.20 29,615
2020-12-02 $10.11 $10.15 $10.10 $10.15 $10.15 17,925
2020-12-01 $10.07 $10.15 $10.07 $10.15 $10.15 11,405
2020-11-30 $10.03 $10.07 $10.02 $10.07 $10.07 56,457
2020-11-27 $10.02 $10.03 $10.02 $10.03 $10.03 130,565
2020-11-25 $10.00 $10.02 $10.00 $10.00 $10.00 41,613
2020-11-24 $9.98 $10.00 $9.97 $9.99 $9.99 82,710
2020-11-23 $9.97 $10.00 $9.95 $9.98 $9.98 343,042
2020-11-20 $9.95 $9.95 $9.93 $9.95 $9.95 1,735
2020-11-19 $9.88 $9.95 $9.88 $9.91 $9.91 310,591
2020-11-18 $9.99 $9.99 $9.94 $9.95 $9.95 30,208
2020-11-17 $9.95 $9.95 $9.87 $9.94 $9.94 6,335
2020-11-16 $9.95 $9.95 $9.88 $9.95 $9.95 54,650
2020-11-13 $9.93 $9.93 $9.93 $9.93 $9.93 10
2020-11-12 $9.93 $9.93 $9.93 $9.93 $9.93 301
2020-11-11 $9.98 $9.98 $9.93 $9.97 $9.97 11,528
2020-11-10 $9.98 $9.98 $9.98 $9.98 $9.98 10,002
2020-11-09 $10.00 $10.00 $9.99 $9.99 $9.99 1,414
2020-11-06 $9.97 $9.97 $9.95 $9.95 $9.95 10,010
2020-11-05 $9.97 $10.00 $9.92 $9.97 $9.97 179,126
2020-11-04 $9.95 $9.95 $9.95 $9.95 $9.95 900,015
2020-11-03 $9.91 $9.95 $9.90 $9.95 $9.95 75,470
2020-11-02 $9.92 $9.92 $9.92 $9.92 $9.92 560
2020-10-30 $9.93 $9.93 $9.90 $9.90 $9.90 76,897
2020-10-29 $9.93 $9.93 $9.93 $9.93 $9.93 106
2020-10-28 $9.91 $9.93 $9.91 $9.93 $9.93 1,044
2020-10-27 $9.91 $9.95 $9.91 $9.92 $9.92 850
2020-10-26 $9.92 $9.94 $9.90 $9.90 $9.90 32,034
2020-10-23 $9.99 $10.00 $9.94 $10.00 $10.00 522,242
2020-10-22 $9.93 $9.95 $9.93 $9.95 $9.95 9,950
2020-10-21 $9.95 $9.95 $9.92 $9.95 $9.95 31,115
2020-10-20 $9.95 $9.95 $9.94 $9.95 $9.95 6,338
2020-10-19 $9.98 $9.98 $9.97 $9.97 $9.97 1,630
2020-10-16 $9.99 $9.99 $9.93 $9.93 $9.93 7,476
2020-10-15 $9.95 $9.97 $9.95 $9.95 $9.95 37,231
2020-10-14 $9.95 $9.98 $9.95 $9.95 $9.95 15,365
2020-10-13 $9.95 $9.95 $9.95 $9.95 $9.95 8,303
2020-10-12 $9.95 $9.97 $9.95 $9.97 $9.97 2,732
2020-10-09 $9.95 $9.95 $9.95 $9.95 $9.95 1,003
2020-10-08 $9.95 $9.95 $9.94 $9.95 $9.95 10,910
2020-10-07 $9.95 $9.98 $9.93 $9.94 $9.94 69,600
2020-10-06 $9.95 $9.98 $9.93 $9.95 $9.95 65,047
2020-10-05 $10.00 $10.00 $9.98 $9.99 $9.99 4,145
2020-10-02 $10.00 $10.01 $9.95 $9.98 $9.98 3,626,301
2020-10-01 $10.01 $10.04 $10.00 $10.00 $10.00 9,763,445

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.