Thunder Bridge Acquisition II Ltd - Class A (THBR) Exchange: NASDAQ

  1. Profile
  2. Thunder Bridge Acquisition II Ltd - Class A (THBR)

Data as of April 25, 2024

$10.87 ($-0.23) -2.07%

Thunder Bridge Acquisition II Ltd - Class A - Daily Information
Click for more stock information on Thunder Bridge Acquisition II Ltd - Class A.
Daily Information Data
Date April 25, 2024
Open $10.90
Previous Close $10.87
High $11.07
Low $10.37
Adjusted Open $10.90
Previous Adjusted Close $10.87
Adjusted High $11.07
Adjusted Low $10.37
Invest in Thunder Bridge Acquisition II Ltd - Class A (THBR)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Thunder Bridge Acquisition II Ltd - Class A (THBR)
Date Open High Low Close Adj.Close Volume
2021-06-10 $10.90 $11.07 $10.37 $10.87 $10.87 1,133,794
2021-06-09 $10.46 $11.12 $10.23 $11.10 $11.10 2,744,229
2021-06-08 $10.20 $10.81 $10.13 $10.35 $10.35 2,867,154
2021-06-07 $10.12 $10.28 $9.99 $10.03 $10.03 1,527,082
2021-06-04 $10.08 $10.10 $9.66 $10.09 $10.09 1,631,157
2021-06-03 $10.10 $10.14 $10.10 $10.12 $10.12 1,296,622
2021-06-02 $10.13 $10.15 $10.10 $10.14 $10.14 1,447,667
2021-06-01 $10.12 $10.15 $10.10 $10.12 $10.12 919,733
2021-05-28 $10.12 $10.13 $10.10 $10.10 $10.10 745,506
2021-05-27 $10.09 $10.10 $10.09 $10.10 $10.10 261,967
2021-05-26 $10.10 $10.10 $10.09 $10.09 $10.09 421,313
2021-05-25 $10.08 $10.10 $10.08 $10.09 $10.09 345,294
2021-05-24 $10.08 $10.10 $10.08 $10.10 $10.10 330,912
2021-05-21 $10.08 $10.09 $10.07 $10.08 $10.08 1,112,257
2021-05-20 $10.07 $10.09 $10.07 $10.09 $10.09 407,111
2021-05-19 $10.07 $10.09 $10.07 $10.07 $10.07 863,894
2021-05-18 $10.07 $10.08 $10.07 $10.07 $10.07 665,651
2021-05-17 $10.06 $10.09 $10.06 $10.08 $10.08 321,140
2021-05-14 $10.07 $10.08 $10.06 $10.07 $10.07 457,165
2021-05-13 $10.06 $10.09 $10.06 $10.06 $10.06 704,603
2021-05-12 $10.07 $10.08 $10.06 $10.06 $10.06 542,852
2021-05-11 $10.01 $10.11 $10.01 $10.05 $10.05 1,754,449
2021-05-10 $10.05 $10.13 $10.05 $10.12 $10.12 955,300
2021-05-07 $10.05 $10.11 $10.04 $10.05 $10.05 504,760
2021-05-06 $10.05 $10.06 $10.03 $10.05 $10.05 913,232
2021-05-05 $10.09 $10.09 $10.05 $10.05 $10.05 295,777
2021-05-04 $10.04 $10.07 $10.04 $10.05 $10.05 534,509
2021-05-03 $10.07 $10.08 $10.04 $10.05 $10.05 441,623
2021-04-30 $10.05 $10.09 $10.04 $10.04 $10.04 534,750
2021-04-29 $10.06 $10.09 $10.05 $10.05 $10.05 423,206
2021-04-28 $10.07 $10.12 $10.05 $10.06 $10.06 358,851
2021-04-27 $10.13 $10.18 $10.05 $10.05 $10.05 445,591
2021-04-26 $10.11 $10.22 $10.10 $10.13 $10.13 564,558
2021-04-23 $10.07 $10.16 $10.06 $10.10 $10.10 570,060
2021-04-22 $10.06 $10.10 $10.01 $10.07 $10.07 687,598
2021-04-21 $10.03 $10.11 $10.01 $10.06 $10.06 758,618
2021-04-20 $10.02 $10.07 $10.00 $10.03 $10.03 1,007,584
2021-04-19 $10.05 $10.10 $10.00 $10.04 $10.04 1,353,550
2021-04-16 $10.06 $10.10 $10.00 $10.07 $10.07 982,718
2021-04-15 $10.21 $10.23 $10.05 $10.05 $10.05 1,090,571
2021-04-14 $10.25 $10.30 $10.16 $10.22 $10.22 701,692
2021-04-13 $10.24 $10.36 $10.10 $10.26 $10.26 655,636
2021-04-12 $10.44 $10.47 $10.17 $10.34 $10.34 600,201
2021-04-09 $10.51 $10.53 $10.23 $10.37 $10.37 770,227
2021-04-08 $10.59 $10.64 $10.43 $10.50 $10.50 469,624
2021-04-07 $10.76 $10.94 $10.49 $10.55 $10.55 761,868
2021-04-06 $10.98 $11.11 $10.66 $10.70 $10.70 1,055,037
2021-04-05 $11.06 $11.48 $10.91 $10.95 $10.95 1,607,571
2021-04-01 $10.98 $11.54 $10.86 $10.91 $10.91 4,885,154
2021-03-31 $10.10 $10.47 $10.01 $10.42 $10.42 2,133,909
2021-03-30 $10.05 $10.14 $9.94 $10.08 $10.08 864,368
2021-03-29 $10.10 $10.20 $10.03 $10.06 $10.06 864,587
2021-03-26 $10.13 $10.30 $9.92 $10.22 $10.22 877,588
2021-03-25 $9.98 $10.16 $9.80 $10.10 $10.10 1,793,554
2021-03-24 $10.29 $10.35 $10.12 $10.13 $10.13 1,062,596
2021-03-23 $10.61 $10.68 $10.21 $10.29 $10.29 743,105
2021-03-22 $10.67 $10.88 $10.46 $10.67 $10.67 950,655
2021-03-19 $10.68 $10.71 $10.43 $10.48 $10.48 935,135
2021-03-18 $10.84 $10.92 $10.54 $10.63 $10.63 781,024
2021-03-17 $10.79 $10.95 $10.50 $10.93 $10.93 591,724
2021-03-16 $11.23 $11.28 $10.70 $10.88 $10.88 829,722
2021-03-15 $11.79 $11.80 $11.17 $11.36 $11.36 1,122,684
2021-03-12 $11.20 $12.09 $11.16 $11.79 $11.79 2,597,188
2021-03-11 $10.70 $11.38 $10.60 $11.19 $11.19 1,939,549
2021-03-10 $10.73 $10.73 $10.48 $10.54 $10.54 759,625
2021-03-09 $10.65 $10.69 $10.36 $10.62 $10.62 1,312,762
2021-03-08 $10.41 $10.60 $10.24 $10.36 $10.36 902,873
2021-03-05 $10.45 $10.73 $10.05 $10.61 $10.61 1,668,175
2021-03-04 $10.15 $10.50 $9.93 $10.50 $10.50 2,781,935
2021-03-03 $10.46 $10.55 $10.16 $10.23 $10.23 1,467,155
2021-03-02 $11.00 $11.00 $10.42 $10.45 $10.45 1,235,931
2021-03-01 $10.81 $10.98 $10.70 $10.92 $10.92 1,029,002
2021-02-26 $10.81 $10.89 $10.21 $10.63 $10.63 2,085,817
2021-02-25 $11.01 $11.14 $10.51 $10.70 $10.70 2,800,671
2021-02-24 $11.11 $11.33 $10.91 $11.07 $11.07 1,297,811
2021-02-23 $10.97 $11.17 $10.49 $10.86 $10.86 3,936,796
2021-02-22 $11.20 $11.64 $11.20 $11.28 $11.28 1,556,959
2021-02-19 $11.45 $11.66 $11.20 $11.28 $11.28 1,666,704
2021-02-18 $11.51 $11.65 $11.31 $11.40 $11.40 1,849,036
2021-02-17 $11.72 $11.91 $11.45 $11.77 $11.77 1,255,742
2021-02-16 $12.05 $12.19 $11.77 $11.93 $11.93 1,514,417
2021-02-12 $12.14 $12.39 $11.93 $11.96 $11.96 1,613,046
2021-02-11 $11.75 $12.82 $11.36 $12.59 $12.59 3,135,020
2021-02-10 $12.25 $12.30 $11.72 $11.72 $11.72 1,529,893
2021-02-09 $11.89 $12.29 $11.63 $12.18 $12.18 1,626,275
2021-02-08 $12.20 $12.34 $11.80 $11.85 $11.85 1,826,278
2021-02-05 $12.50 $12.56 $12.10 $12.19 $12.19 1,150,498
2021-02-04 $12.45 $12.73 $12.41 $12.49 $12.49 1,244,795
2021-02-03 $12.34 $12.73 $12.14 $12.47 $12.47 1,808,049
2021-02-02 $12.06 $12.48 $12.06 $12.34 $12.34 1,247,563
2021-02-01 $11.59 $12.13 $11.45 $12.06 $12.06 2,168,573
2021-01-29 $11.18 $11.60 $11.12 $11.24 $11.24 1,801,302
2021-01-28 $11.20 $11.68 $10.96 $11.33 $11.33 2,220,959
2021-01-27 $11.49 $11.80 $10.87 $10.96 $10.96 3,853,130
2021-01-26 $12.20 $12.21 $11.81 $11.96 $11.96 2,971,771
2021-01-25 $12.70 $12.76 $11.98 $12.23 $12.23 2,793,830
2021-01-22 $12.79 $12.98 $12.56 $12.70 $12.70 1,659,696
2021-01-21 $13.00 $13.00 $12.77 $12.86 $12.86 1,611,783
2021-01-20 $13.37 $13.63 $13.01 $13.06 $13.06 1,702,260
2021-01-19 $13.02 $13.60 $12.76 $13.40 $13.40 2,942,940
2021-01-15 $13.00 $13.17 $12.65 $12.88 $12.88 2,589,671
2021-01-14 $13.06 $13.65 $12.95 $13.18 $13.18 3,252,894
2021-01-13 $13.07 $13.90 $12.92 $13.03 $13.03 2,484,365
2021-01-12 $13.05 $13.25 $12.87 $13.14 $13.14 2,080,183
2021-01-11 $13.10 $13.97 $12.97 $13.08 $13.08 3,334,493
2021-01-08 $12.97 $13.53 $12.52 $13.39 $13.39 3,793,070
2021-01-07 $13.13 $13.48 $12.82 $13.00 $13.00 2,537,465
2021-01-06 $12.76 $13.64 $12.70 $12.81 $12.81 3,579,581
2021-01-05 $12.55 $13.35 $12.49 $13.13 $13.13 2,502,261
2021-01-04 $13.31 $13.50 $12.45 $12.95 $12.95 3,888,581
2020-12-31 $13.73 $13.75 $13.16 $13.22 $13.22 3,468,239
2020-12-30 $13.59 $14.00 $13.32 $13.75 $13.75 4,383,861
2020-12-29 $13.99 $14.15 $12.98 $13.53 $13.53 6,240,090
2020-12-28 $13.98 $14.94 $13.50 $14.09 $14.09 17,181,278
2020-12-24 $12.71 $12.95 $12.31 $12.85 $12.85 4,555,312
2020-12-23 $11.70 $12.25 $11.50 $11.96 $11.96 5,953,825
2020-12-22 $11.49 $11.70 $11.14 $11.30 $11.30 5,111,161
2020-12-21 $10.70 $11.25 $10.55 $11.05 $11.05 3,708,514
2020-12-18 $10.56 $10.59 $10.38 $10.50 $10.50 1,243,715
2020-12-17 $10.72 $10.73 $10.45 $10.58 $10.58 1,675,267
2020-12-16 $10.94 $10.95 $10.57 $10.61 $10.61 3,743,229
2020-12-15 $11.47 $11.50 $10.50 $10.69 $10.69 10,799,932
2020-12-14 $10.47 $10.50 $10.35 $10.42 $10.42 293,818
2020-12-11 $10.35 $10.73 $10.34 $10.47 $10.47 107,943
2020-12-10 $10.40 $10.40 $10.27 $10.35 $10.35 82,953
2020-12-09 $10.44 $10.44 $10.26 $10.31 $10.31 33,157
2020-12-08 $10.35 $10.42 $10.25 $10.31 $10.31 74,258
2020-12-07 $10.34 $10.35 $10.24 $10.32 $10.32 74,639
2020-12-04 $10.27 $10.30 $10.19 $10.29 $10.29 51,312
2020-12-03 $10.29 $10.29 $10.20 $10.29 $10.29 4,137
2020-12-02 $10.22 $10.40 $10.15 $10.21 $10.21 5,798
2020-12-01 $10.23 $10.30 $10.15 $10.20 $10.20 30,853
2020-11-30 $10.25 $10.30 $10.20 $10.28 $10.28 22,464
2020-11-27 $10.24 $10.30 $10.24 $10.24 $10.24 2,256
2020-11-25 $10.25 $10.25 $10.21 $10.24 $10.24 9,019
2020-11-24 $10.12 $10.20 $10.12 $10.18 $10.18 44,643
2020-11-23 $10.15 $10.20 $10.10 $10.14 $10.14 51,121
2020-11-20 $10.09 $10.19 $10.09 $10.19 $10.19 317,875
2020-11-19 $10.07 $10.16 $10.05 $10.13 $10.13 112,440
2020-11-18 $10.10 $10.12 $10.07 $10.12 $10.12 180,385
2020-11-17 $10.12 $10.16 $10.07 $10.16 $10.16 2,625
2020-11-16 $10.07 $10.19 $10.07 $10.13 $10.13 2,825
2020-11-13 $10.15 $10.18 $10.08 $10.08 $10.08 6,146
2020-11-12 $10.09 $10.09 $10.09 $10.09 $10.09 1
2020-11-11 $10.09 $10.09 $10.09 $10.09 $10.09 467
2020-11-10 $10.15 $10.15 $10.10 $10.10 $10.10 3,820
2020-11-09 $10.10 $10.13 $10.10 $10.10 $10.10 6,908
2020-11-06 $10.15 $10.15 $10.10 $10.13 $10.13 3,874
2020-11-05 $10.02 $10.18 $10.02 $10.14 $10.14 4,924
2020-11-04 $10.10 $10.16 $10.10 $10.15 $10.15 2,233
2020-11-03 $10.12 $10.17 $10.12 $10.17 $10.17 5,342
2020-11-02 $10.09 $10.12 $10.09 $10.12 $10.12 7,069
2020-10-30 $10.00 $10.14 $10.00 $10.09 $10.09 20,653
2020-10-29 $10.12 $10.12 $10.05 $10.05 $10.05 20,914
2020-10-28 $10.10 $10.13 $10.05 $10.10 $10.10 27,335
2020-10-27 $10.07 $10.12 $10.04 $10.12 $10.12 2,610
2020-10-26 $10.15 $10.15 $10.05 $10.13 $10.13 1,400,513
2020-10-23 $10.23 $10.24 $10.17 $10.17 $10.17 12,030
2020-10-22 $10.11 $10.20 $10.09 $10.16 $10.16 1,242,264
2020-10-21 $10.08 $10.20 $10.07 $10.18 $10.18 13,660
2020-10-20 $10.02 $10.30 $10.02 $10.21 $10.21 52,702
2020-10-19 $10.13 $10.15 $10.10 $10.15 $10.15 21,907
2020-10-16 $10.09 $10.09 $10.07 $10.08 $10.08 6,756
2020-10-15 $10.07 $10.10 $10.07 $10.08 $10.08 14,215
2020-10-14 $10.12 $10.16 $10.08 $10.08 $10.08 2,951
2020-10-13 $10.07 $10.08 $10.03 $10.08 $10.08 5,920
2020-10-12 $10.01 $10.08 $10.01 $10.05 $10.05 2,804
2020-10-09 $10.19 $10.19 $10.01 $10.07 $10.07 60,879
2020-10-08 $10.08 $10.24 $10.05 $10.07 $10.07 1,032,166
2020-10-07 $10.24 $10.24 $10.09 $10.16 $10.16 3,207
2020-10-06 $10.12 $10.25 $10.10 $10.23 $10.23 4,867
2020-10-05 $10.36 $10.37 $10.15 $10.23 $10.23 3,285
2020-10-02 $10.20 $10.27 $10.19 $10.23 $10.23 10,469
2020-10-01 $10.20 $10.28 $10.15 $10.19 $10.19 403,067
2020-09-30 $10.30 $10.30 $10.20 $10.20 $10.20 50,761
2020-09-29 $10.28 $10.31 $10.27 $10.27 $10.27 596,740
2020-09-28 $10.27 $10.31 $10.27 $10.31 $10.31 10,455
2020-09-25 $10.24 $10.25 $10.17 $10.25 $10.25 60,759
2020-09-24 $10.12 $10.45 $10.04 $10.23 $10.23 254,614
2020-09-23 $10.25 $10.25 $10.22 $10.22 $10.22 393
2020-09-22 $10.30 $10.30 $10.17 $10.25 $10.25 1,496
2020-09-21 $10.35 $10.35 $10.25 $10.30 $10.30 11,031
2020-09-18 $10.28 $10.38 $10.21 $10.38 $10.38 390,766
2020-09-17 $10.13 $10.28 $10.13 $10.27 $10.27 4,775
2020-09-16 $10.15 $10.27 $10.15 $10.15 $10.15 77,883
2020-09-15 $10.15 $10.21 $10.14 $10.20 $10.20 100,842
2020-09-14 $10.23 $10.24 $10.17 $10.20 $10.20 105,007
2020-09-11 $10.23 $10.37 $10.21 $10.24 $10.24 66,908
2020-09-10 $10.24 $10.26 $10.22 $10.23 $10.23 307,172
2020-09-09 $10.23 $10.23 $10.21 $10.23 $10.23 746
2020-09-08 $10.30 $10.30 $10.21 $10.30 $10.30 2,750
2020-09-04 $10.19 $10.29 $10.17 $10.25 $10.25 82,295
2020-09-03 $10.12 $10.15 $10.08 $10.15 $10.15 41,999
2020-09-02 $10.09 $10.14 $10.05 $10.12 $10.12 86,351
2020-09-01 $10.05 $10.11 $10.05 $10.09 $10.09 34,523
2020-08-31 $10.05 $10.12 $10.05 $10.06 $10.06 78,335
2020-08-28 $10.12 $10.13 $10.08 $10.08 $10.08 10,395
2020-08-27 $10.10 $10.13 $10.10 $10.12 $10.12 451,508
2020-08-26 $10.03 $10.12 $10.01 $10.10 $10.10 1,441,116
2020-08-25 $10.10 $10.10 $10.03 $10.05 $10.05 14,265
2020-08-24 $10.09 $10.13 $10.02 $10.03 $10.03 1,208
2020-08-21 $9.99 $10.05 $9.98 $10.00 $10.00 15,531
2020-08-20 $10.00 $10.09 $10.00 $10.00 $10.00 124,748
2020-08-19 $10.01 $10.05 $9.96 $10.02 $10.02 125,692
2020-08-18 $10.06 $10.08 $10.00 $10.04 $10.04 301,327
2020-08-17 $10.08 $10.12 $10.06 $10.09 $10.09 22,896
2020-08-14 $10.13 $10.14 $10.06 $10.12 $10.12 64,752
2020-08-13 $10.11 $10.15 $10.04 $10.15 $10.15 157,485
2020-08-12 $10.11 $10.12 $10.01 $10.09 $10.09 178,670
2020-08-11 $10.08 $10.10 $9.98 $10.03 $10.03 108,944
2020-08-10 $10.07 $10.08 $10.02 $10.08 $10.08 100,515
2020-08-07 $10.09 $10.11 $9.98 $10.09 $10.09 265,418
2020-08-06 $10.15 $10.18 $10.07 $10.07 $10.07 518,887
2020-08-05 $10.12 $10.18 $10.10 $10.15 $10.15 26,582
2020-08-04 $10.18 $10.24 $10.08 $10.10 $10.10 959,086
2020-08-03 $10.49 $10.49 $10.15 $10.24 $10.24 47,464
2020-07-31 $10.28 $10.45 $10.16 $10.32 $10.32 128,847
2020-07-30 $10.40 $10.40 $10.30 $10.34 $10.34 4,623
2020-07-29 $10.40 $10.46 $10.35 $10.35 $10.35 32,837
2020-07-28 $10.41 $10.41 $10.38 $10.40 $10.40 614
2020-07-27 $10.55 $10.55 $10.35 $10.39 $10.39 16,422
2020-07-24 $10.41 $10.50 $10.36 $10.36 $10.36 5,378
2020-07-23 $10.75 $10.75 $10.40 $10.43 $10.43 11,225
2020-07-22 $10.50 $10.63 $10.41 $10.45 $10.45 576,844
2020-07-21 $10.53 $10.64 $10.42 $10.55 $10.55 1,185,463
2020-07-20 $10.35 $10.68 $10.35 $10.59 $10.59 40,815
2020-07-17 $10.67 $10.67 $10.35 $10.50 $10.50 363,476
2020-07-16 $10.55 $10.74 $10.50 $10.70 $10.70 125,588
2020-07-15 $10.48 $10.62 $10.48 $10.61 $10.61 31,142
2020-07-14 $10.42 $10.74 $10.35 $10.50 $10.50 366,372
2020-07-13 $10.39 $10.41 $10.31 $10.36 $10.36 63,937
2020-07-10 $10.28 $10.45 $10.28 $10.37 $10.37 67,633
2020-07-09 $10.25 $10.29 $10.20 $10.21 $10.21 671
2020-07-08 $10.28 $10.28 $10.20 $10.20 $10.20 589
2020-07-07 $10.25 $10.33 $10.20 $10.20 $10.20 59,564
2020-07-06 $10.10 $10.33 $10.10 $10.33 $10.33 117,777
2020-07-02 $10.15 $10.20 $10.12 $10.15 $10.15 270,161
2020-07-01 $10.10 $10.19 $10.06 $10.15 $10.15 785,087
2020-06-30 $10.12 $10.15 $10.05 $10.10 $10.10 450,339
2020-06-29 $10.10 $10.20 $10.09 $10.12 $10.12 134,279
2020-06-26 $10.08 $10.08 $10.08 $10.08 $10.08 5,873
2020-06-25 $10.10 $10.10 $10.10 $10.10 $10.10 5,497
2020-06-24 $10.15 $10.15 $10.06 $10.09 $10.09 1,630
2020-06-23 $10.13 $10.20 $10.08 $10.15 $10.15 49,029
2020-06-22 $10.15 $10.23 $10.12 $10.12 $10.12 11,089
2020-06-19 $10.13 $10.23 $10.13 $10.13 $10.13 107,681
2020-06-18 $10.15 $10.15 $10.02 $10.02 $10.02 38,796
2020-06-17 $9.99 $10.00 $9.93 $9.99 $9.99 266,290
2020-06-16 $10.05 $10.05 $9.99 $9.99 $9.99 1,506
2020-06-15 $9.90 $9.98 $9.90 $9.92 $9.92 1,155,347
2020-06-12 $9.91 $9.91 $9.91 $9.91 $9.91 175
2020-06-11 $9.97 $9.97 $9.95 $9.95 $9.95 115,774
2020-06-10 $9.95 $10.09 $9.95 $9.95 $9.95 321,126
2020-06-09 $9.95 $9.95 $9.91 $9.91 $9.91 318
2020-06-08 $9.95 $9.97 $9.95 $9.97 $9.97 308,002
2020-06-05 $9.95 $9.95 $9.95 $9.95 $9.95 2,838
2020-06-04 $9.92 $9.92 $9.92 $9.92 $9.92 1
2020-06-03 $9.92 $9.92 $9.92 $9.92 $9.92 0
2020-06-02 $9.92 $9.92 $9.92 $9.92 $9.92 251,043
2020-06-01 $9.87 $9.87 $9.87 $9.87 $9.87 15
2020-05-29 $9.87 $9.87 $9.87 $9.87 $9.87 82,000
2020-05-28 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-05-27 $9.93 $9.99 $9.87 $9.90 $9.90 352,225
2020-05-26 $9.97 $9.97 $9.97 $9.97 $9.97 2
2020-05-22 $9.96 $10.00 $9.96 $9.97 $9.97 117,912
2020-05-21 $9.93 $9.93 $9.93 $9.93 $9.93 86
2020-05-20 $9.90 $9.94 $9.90 $9.93 $9.93 12,001
2020-05-19 $9.90 $9.90 $9.90 $9.90 $9.90 9,882
2020-05-18 $9.95 $9.95 $9.95 $9.95 $9.95 23
2020-05-15 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-05-14 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-05-13 $9.95 $9.95 $9.95 $9.95 $9.95 10
2020-05-12 $10.00 $10.00 $9.94 $9.95 $9.95 38,448
2020-05-11 $9.92 $9.92 $9.92 $9.92 $9.92 0
2020-05-08 $9.90 $10.00 $9.88 $9.92 $9.92 604,657
2020-05-07 $9.88 $9.88 $9.88 $9.88 $9.88 0
2020-05-06 $9.88 $9.88 $9.88 $9.88 $9.88 0
2020-05-05 $9.88 $9.88 $9.88 $9.88 $9.88 1,138
2020-05-04 $9.94 $9.94 $9.94 $9.94 $9.94 1
2020-05-01 $9.90 $9.94 $9.87 $9.94 $9.94 151,770
2020-04-30 $9.89 $9.89 $9.89 $9.89 $9.89 100
2020-04-29 $9.90 $9.90 $9.90 $9.90 $9.90 10
2020-04-28 $9.90 $9.90 $9.90 $9.90 $9.90 1
2020-04-27 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-04-24 $9.80 $9.90 $9.80 $9.90 $9.90 35,557
2020-04-23 $9.80 $9.95 $9.80 $9.95 $9.95 11,501
2020-04-22 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-04-21 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-04-20 $9.95 $9.95 $9.95 $9.95 $9.95 1
2020-04-17 $9.95 $9.95 $9.95 $9.95 $9.95 100
2020-04-16 $10.00 $10.00 $10.00 $10.00 $10.00 100
2020-04-15 $10.00 $10.00 $10.00 $10.00 $10.00 102
2020-04-14 $10.00 $10.00 $10.00 $10.00 $10.00 100
2020-04-13 $9.95 $9.95 $9.95 $9.95 $9.95 203
2020-04-09 $9.77 $10.00 $9.77 $10.00 $10.00 200,201
2020-04-08 $9.94 $9.94 $9.94 $9.94 $9.94 100
2020-04-07 $9.80 $9.98 $9.79 $9.95 $9.95 35,400
2020-04-06 $9.80 $9.80 $9.77 $9.80 $9.80 41,625
2020-04-03 $9.75 $9.80 $9.75 $9.80 $9.80 700
2020-04-02 $9.64 $9.80 $9.64 $9.77 $9.77 247,325
2020-04-01 $9.87 $9.87 $9.72 $9.87 $9.87 8,924
2020-03-31 $9.75 $9.85 $9.75 $9.85 $9.85 1,955
2020-03-30 $9.81 $9.81 $9.81 $9.81 $9.81 0
2020-03-27 $9.81 $9.81 $9.81 $9.81 $9.81 2,455,886
2020-03-26 $9.65 $9.88 $9.65 $9.86 $9.86 83,246
2020-03-25 $9.80 $9.80 $9.80 $9.80 $9.80 20
2020-03-24 $9.50 $9.80 $9.45 $9.80 $9.80 979,277
2020-03-23 $9.40 $9.40 $9.40 $9.40 $9.40 25,000
2020-03-20 $9.35 $9.36 $9.35 $9.35 $9.35 42,450
2020-03-19 $9.25 $9.26 $9.15 $9.25 $9.25 2,108,069
2020-03-18 $9.50 $9.50 $9.25 $9.25 $9.25 456,528
2020-03-17 $9.70 $9.70 $9.70 $9.70 $9.70 1
2020-03-16 $9.54 $9.70 $9.52 $9.70 $9.70 48,003
2020-03-13 $9.90 $9.90 $9.90 $9.90 $9.90 2
2020-03-12 $9.98 $9.98 $9.80 $9.90 $9.90 1,253,578
2020-03-11 $10.00 $10.00 $9.85 $9.99 $9.99 503,580
2020-03-10 $10.02 $10.02 $10.02 $10.02 $10.02 5
2020-03-09 $10.02 $10.02 $10.02 $10.02 $10.02 13
2020-03-06 $10.02 $10.02 $10.02 $10.02 $10.02 154
2020-03-05 $10.10 $10.10 $10.10 $10.10 $10.10 16
2020-03-04 $10.12 $10.12 $10.10 $10.10 $10.10 314,685
2020-03-03 $10.08 $10.12 $10.08 $10.12 $10.12 126,601
2020-03-02 $10.08 $10.08 $10.08 $10.08 $10.08 75,002
2020-02-28 $10.09 $10.09 $10.09 $10.09 $10.09 90
2020-02-27 $10.09 $10.09 $10.09 $10.09 $10.09 5
2020-02-26 $10.09 $10.09 $10.09 $10.09 $10.09 250,003
2020-02-25 $10.09 $10.09 $10.09 $10.09 $10.09 100,012
2020-02-24 $10.09 $10.09 $10.09 $10.09 $10.09 16
2020-02-21 $10.09 $10.09 $10.09 $10.09 $10.09 10,208
2020-02-20 $10.08 $10.08 $10.08 $10.08 $10.08 0
2020-02-19 $10.08 $10.08 $10.08 $10.08 $10.08 6,608
2020-02-18 $10.09 $10.09 $10.09 $10.09 $10.09 14
2020-02-14 $10.09 $10.09 $10.09 $10.09 $10.09 6
2020-02-13 $10.09 $10.09 $10.09 $10.09 $10.09 100,009
2020-02-12 $10.08 $10.08 $10.08 $10.08 $10.08 115
2020-02-11 $10.10 $10.11 $10.07 $10.10 $10.10 410,506
2020-02-10 $10.12 $10.12 $10.06 $10.08 $10.08 118,750
2020-02-07 $10.06 $10.06 $10.06 $10.06 $10.06 40
2020-02-06 $10.06 $10.06 $10.06 $10.06 $10.06 0
2020-02-05 $10.02 $10.06 $10.02 $10.06 $10.06 310,240
2020-02-04 $9.95 $9.95 $9.95 $9.95 $9.95 15
2020-02-03 $9.95 $9.95 $9.95 $9.95 $9.95 3
2020-01-31 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-01-30 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-01-29 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-01-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-01-27 $9.95 $9.95 $9.95 $9.95 $9.95 1
2020-01-24 $9.96 $9.96 $9.95 $9.95 $9.95 20,000
2020-01-23 $9.90 $10.05 $9.90 $9.96 $9.96 20,927
2020-01-22 $10.03 $10.12 $9.90 $9.90 $9.90 9,075
2020-01-21 $10.05 $10.12 $9.90 $9.90 $9.90 30,729
2020-01-17 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-01-16 $10.04 $10.10 $10.03 $10.03 $10.03 7,100
2020-01-15 $10.03 $10.12 $10.03 $10.12 $10.12 415
2020-01-14 $10.01 $10.01 $10.01 $10.01 $10.01 8
2020-01-13 $10.01 $10.01 $10.01 $10.01 $10.01 1
2020-01-10 $10.01 $10.01 $10.01 $10.01 $10.01 0
2020-01-09 $10.01 $10.01 $10.01 $10.01 $10.01 10,071
2020-01-08 $10.74 $10.92 $9.96 $9.96 $9.96 22,300
2020-01-07 $9.95 $9.95 $9.93 $9.93 $9.93 2,266
2020-01-06 $9.92 $9.92 $9.92 $9.92 $9.92 100,000
2020-01-03 $9.90 $9.90 $9.90 $9.90 $9.90 14
2020-01-02 $9.90 $9.90 $9.90 $9.90 $9.90 102
2019-12-31 $9.88 $9.95 $9.88 $9.95 $9.95 5,200
2019-12-30 $9.92 $9.95 $9.91 $9.91 $9.91 90,723
2019-12-27 $9.91 $9.91 $9.88 $9.88 $9.88 18,191
2019-12-26 $9.89 $9.90 $9.88 $9.88 $9.88 1,439
2019-12-24 $9.88 $9.95 $9.88 $9.95 $9.95 359
2019-12-23 $9.95 $9.95 $9.95 $9.95 $9.95 200
2019-12-20 $9.88 $9.88 $9.88 $9.88 $9.88 700
2019-12-19 $9.95 $9.95 $9.88 $9.88 $9.88 5,608
2019-12-18 $9.88 $9.88 $9.88 $9.88 $9.88 200,000
2019-12-17 $9.88 $9.92 $9.88 $9.92 $9.92 65,877
2019-12-16 $9.88 $9.90 $9.87 $9.87 $9.87 208,784
2019-12-13 $9.88 $9.88 $9.87 $9.87 $9.87 236,179
2019-12-12 $9.85 $9.89 $9.85 $9.88 $9.88 400
2019-12-11 $9.90 $9.90 $9.90 $9.90 $9.90 35
2019-12-10 $9.91 $9.91 $9.84 $9.90 $9.90 1,200
2019-12-09 $10.19 $10.19 $9.86 $9.86 $9.86 4,734
2019-12-06 $9.91 $10.25 $9.87 $10.25 $10.25 2,053
2019-12-05 $10.37 $10.37 $9.86 $9.89 $9.89 1,040
2019-12-04 $9.90 $9.90 $9.86 $9.90 $9.90 301,600
2019-12-03 $10.22 $10.22 $9.85 $9.85 $9.85 2,239
2019-12-02 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-11-29 $9.85 $9.85 $9.85 $9.85 $9.85 16,629
2019-11-27 $9.87 $9.87 $9.85 $9.85 $9.85 6,600
2019-11-26 $9.84 $9.85 $9.84 $9.85 $9.85 200
2019-11-25 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-11-22 $9.86 $9.88 $9.85 $9.85 $9.85 61,800
2019-11-21 $9.85 $9.85 $9.85 $9.85 $9.85 1
2019-11-20 $9.86 $9.88 $9.85 $9.85 $9.85 677,245
2019-11-19 $9.86 $9.87 $9.85 $9.87 $9.87 104,600
2019-11-18 $9.86 $9.86 $9.86 $9.86 $9.86 740,000
2019-11-15 $9.88 $9.88 $9.88 $9.88 $9.88 100
2019-11-14 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-11-13 $9.87 $9.90 $9.85 $9.85 $9.85 107,610
2019-11-12 $9.94 $10.87 $9.89 $9.98 $9.98 3,200
2019-11-11 $9.86 $9.86 $9.86 $9.86 $9.86 108,502
2019-11-08 $9.88 $9.88 $9.88 $9.88 $9.88 468
2019-11-07 $9.84 $9.90 $9.84 $9.90 $9.90 133,400
2019-11-06 $9.85 $9.88 $9.84 $9.84 $9.84 10,200
2019-11-05 $9.85 $10.00 $9.85 $10.00 $10.00 47,530
2019-11-04 $9.84 $10.00 $9.84 $9.86 $9.86 20,895
2019-11-01 $9.84 $9.84 $9.84 $9.84 $9.84 1
2019-10-31 $9.84 $9.84 $9.84 $9.84 $9.84 0
2019-10-30 $9.84 $9.84 $9.84 $9.84 $9.84 882,000
2019-10-29 $9.84 $9.84 $9.84 $9.84 $9.84 0
2019-10-28 $9.84 $9.84 $9.84 $9.84 $9.84 4
2019-10-25 $9.84 $9.84 $9.84 $9.84 $9.84 1,000
2019-10-24 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-23 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-22 $9.80 $9.88 $9.80 $9.85 $9.85 201,200
2019-10-21 $9.87 $9.87 $9.82 $9.82 $9.82 176,800
2019-10-18 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-17 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-16 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-15 $9.89 $9.89 $9.85 $9.85 $9.85 4,200
2019-10-14 $9.89 $9.89 $9.89 $9.89 $9.89 0
2019-10-11 $9.89 $9.89 $9.89 $9.89 $9.89 25
2019-10-10 $9.80 $9.90 $9.80 $9.89 $9.89 79,137
2019-10-09 $9.79 $9.81 $9.79 $9.80 $9.80 325,699
2019-10-08 $9.83 $9.83 $9.79 $9.80 $9.80 6,364
2019-10-07 $9.79 $9.79 $9.79 $9.79 $9.79 250,025
2019-10-04 $9.78 $9.80 $9.78 $9.80 $9.80 436,000
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.