名前 | Atlas Crest Investment Corp. Class A Common Stock |
ティッカー | ACIC |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.87 | 13.61 | 14.87 | 14.14 | 8002600.0 | 14.14 |
2021-02-12 | 13.85 | 13.0 | 13.85 | 13.56 | 6558100.0 | 13.56 |
2021-02-11 | 14.83 | 13.56 | 14.5 | 14.08 | 14333400.0 | 14.08 |
2021-02-10 | 15.75 | 13.4 | 15.43 | 13.68 | 29707900.0 | 13.68 |
2021-02-09 | 11.52 | 11.12 | 11.41 | 11.24 | 424500.0 | 11.24 |
2021-02-08 | 11.66 | 11.16 | 11.47 | 11.32 | 536200.0 | 11.32 |
2021-02-05 | 11.78 | 11.02 | 11.15 | 11.32 | 804800.0 | 11.32 |
2021-02-04 | 11.23 | 10.87 | 11.08 | 11.0 | 851200.0 | 11.0 |
2021-02-03 | 11.1 | 10.65 | 10.69 | 10.79 | 593000.0 | 10.79 |
2021-02-02 | 10.88 | 10.64 | 10.64 | 10.75 | 364700.0 | 10.75 |
2021-02-01 | 10.7 | 10.4 | 10.42 | 10.67 | 250400.0 | 10.67 |
2021-01-29 | 10.5 | 10.28 | 10.44 | 10.34 | 229100.0 | 10.34 |
2021-01-28 | 10.56 | 10.28 | 10.41 | 10.44 | 547700.0 | 10.44 |
2021-01-27 | 10.5 | 10.21 | 10.44 | 10.25 | 576800.0 | 10.25 |
2021-01-26 | 10.9 | 10.53 | 10.85 | 10.58 | 396200.0 | 10.58 |
2021-01-25 | 10.87 | 10.53 | 10.74 | 10.73 | 505300.0 | 10.73 |
2021-01-22 | 10.65 | 10.48 | 10.55 | 10.6 | 463400.0 | 10.6 |
2021-01-21 | 10.72 | 10.52 | 10.6 | 10.56 | 272200.0 | 10.56 |
2021-01-20 | 10.62 | 10.46 | 10.62 | 10.5 | 284100.0 | 10.5 |
2021-01-19 | 10.59 | 10.41 | 10.49 | 10.56 | 1115300.0 | 10.56 |
2021-01-15 | 10.54 | 10.38 | 10.51 | 10.42 | 211300.0 | 10.42 |
2021-01-14 | 10.59 | 10.44 | 10.59 | 10.49 | 925500.0 | 10.49 |
2021-01-13 | 10.68 | 10.42 | 10.6 | 10.48 | 858600.0 | 10.48 |
2021-01-12 | 10.68 | 10.26 | 10.4 | 10.46 | 247900.0 | 10.46 |
2021-01-11 | 10.4 | 10.26 | 10.4 | 10.36 | 251700.0 | 10.36 |
2021-01-08 | 10.42 | 10.2 | 10.27 | 10.37 | 284300.0 | 10.37 |
2021-01-07 | 10.39 | 10.12 | 10.29 | 10.22 | 121100.0 | 10.22 |
2021-01-06 | 10.52 | 10.13 | 10.31 | 10.15 | 210000.0 | 10.15 |
2021-01-05 | 10.28 | 10.12 | 10.19 | 10.16 | 135200.0 | 10.16 |
2021-01-04 | 10.15 | 10.07 | 10.11 | 10.09 | 25100.0 | 10.09 |
2020-12-31 | 10.32 | 10.06 | 10.32 | 10.06 | 132700.0 | 10.06 |
2020-12-30 | 10.45 | 10.19 | 10.29 | 10.2 | 50900.0 | 10.2 |
2020-12-29 | 10.49 | 10.15 | 10.49 | 10.22 | 109400.0 | 10.22 |
2020-12-28 | 11.82 | 10.2 | 11.01 | 10.44 | 333100.0 | 10.44 |
2020-12-24 | 10.19 | 9.95 | 10.05 | 10.03 | 254300.0 | 10.03 |
2020-12-23 | 10.23 | 9.73 | 10.14 | 10.06 | 30500.0 | 10.06 |
2020-12-22 | 10.12 | 9.96 | 10.09 | 10.02 | 186000.0 | 10.02 |
2020-12-21 | 10.34 | 9.83 | 10.34 | 10.07 | 23700.0 | 10.07 |
2020-12-18 | 10.15 | 9.96 | 10.15 | 9.97 | 54500.0 | 9.97 |