名前 | Altitude Acquisition Corp. Unit |
ティッカー | ALTUU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.93 | 11.52 | 11.62 | 11.74 | 219800.0 | 11.74 |
2021-02-12 | 11.5 | 11.32 | 11.33 | 11.35 | 236400.0 | 11.35 |
2021-02-11 | 11.56 | 11.25 | 11.28 | 11.3 | 70500.0 | 11.3 |
2021-02-10 | 11.4 | 11.25 | 11.4 | 11.39 | 14600.0 | 11.39 |
2021-02-09 | 11.3 | 11.16 | 11.28 | 11.27 | 37900.0 | 11.27 |
2021-02-08 | 11.4 | 11.13 | 11.3 | 11.21 | 291000.0 | 11.21 |
2021-02-05 | 11.37 | 11.18 | 11.22 | 11.25 | 88100.0 | 11.25 |
2021-02-04 | 11.28 | 11.11 | 11.28 | 11.2 | 40200.0 | 11.2 |
2021-02-03 | 11.38 | 11.08 | 11.15 | 11.18 | 147200.0 | 11.18 |
2021-02-02 | 11.12 | 10.85 | 11.0 | 11.1 | 329700.0 | 11.1 |
2021-02-01 | 11.02 | 10.8 | 10.84 | 10.97 | 132300.0 | 10.97 |
2021-01-29 | 10.85 | 10.65 | 10.65 | 10.8 | 173200.0 | 10.8 |
2021-01-28 | 10.58 | 10.5 | 10.55 | 10.57 | 130900.0 | 10.57 |
2021-01-27 | 10.72 | 10.33 | 10.67 | 10.51 | 300200.0 | 10.51 |
2021-01-26 | 11.0 | 10.75 | 10.8 | 10.79 | 148800.0 | 10.79 |
2021-01-25 | 10.94 | 10.71 | 10.8 | 10.81 | 135400.0 | 10.81 |
2021-01-22 | 10.75 | 10.6 | 10.6 | 10.64 | 69800.0 | 10.64 |
2021-01-21 | 10.65 | 10.58 | 10.65 | 10.64 | 93000.0 | 10.64 |
2021-01-20 | 10.64 | 10.62 | 10.62 | 10.62 | 34200.0 | 10.62 |
2021-01-19 | 10.64 | 10.56 | 10.56 | 10.56 | 37000.0 | 10.56 |
2021-01-15 | 10.61 | 10.41 | 10.6 | 10.54 | 191000.0 | 10.54 |
2021-01-14 | 10.58 | 10.5 | 10.58 | 10.57 | 56900.0 | 10.57 |
2021-01-13 | 10.7 | 10.5 | 10.54 | 10.55 | 48200.0 | 10.55 |
2021-01-12 | 10.6 | 10.38 | 10.39 | 10.49 | 84100.0 | 10.49 |
2021-01-11 | 10.51 | 10.25 | 10.51 | 10.44 | 38900.0 | 10.44 |
2021-01-08 | 10.55 | 10.47 | 10.55 | 10.49 | 20900.0 | 10.49 |
2021-01-07 | 10.57 | 10.5 | 10.5 | 10.53 | 40300.0 | 10.53 |
2021-01-06 | 10.81 | 10.35 | 10.42 | 10.5 | 47100.0 | 10.5 |
2021-01-05 | 10.5 | 10.38 | 10.42 | 10.44 | 89000.0 | 10.44 |
2021-01-04 | 10.45 | 10.31 | 10.45 | 10.35 | 217100.0 | 10.35 |
2020-12-31 | 10.48 | 10.3 | 10.34 | 10.35 | 37400.0 | 10.35 |
2020-12-30 | 10.5 | 10.32 | 10.45 | 10.5 | 95500.0 | 10.5 |
2020-12-29 | 10.45 | 10.32 | 10.43 | 10.32 | 128400.0 | 10.32 |
2020-12-28 | 10.45 | 10.31 | 10.32 | 10.4 | 237600.0 | 10.4 |
2020-12-24 | 10.35 | 10.34 | 10.35 | 10.35 | 10000.0 | 10.35 |
2020-12-23 | 10.34 | 10.33 | 10.34 | 10.33 | 1700.0 | 10.33 |
2020-12-22 | 10.39 | 10.26 | 10.39 | 10.3 | 277300.0 | 10.3 |
2020-12-21 | 10.36 | 10.2 | 10.28 | 10.32 | 241300.0 | 10.32 |
2020-12-18 | 10.3 | 10.19 | 10.22 | 10.22 | 130700.0 | 10.22 |
2020-12-17 | 10.37 | 10.22 | 10.37 | 10.24 | 34400.0 | 10.24 |
2020-12-16 | 10.3 | 10.22 | 10.25 | 10.25 | 63600.0 | 10.25 |
2020-12-15 | 10.3 | 10.28 | 10.3 | 10.3 | 23900.0 | 10.3 |
2020-12-14 | 10.4 | 10.26 | 10.4 | 10.29 | 73000.0 | 10.29 |
2020-12-11 | 10.34 | 10.2 | 10.34 | 10.29 | 618900.0 | 10.29 |
2020-12-10 | 10.25 | 10.19 | 10.25 | 10.19 | 145900.0 | 10.19 |
2020-12-09 | 10.29 | 10.2 | 10.22 | 10.21 | 3914800.0 | 10.21 |