名前 | E.Merge Technology Acquisition Corp. Class A Common Stock |
ティッカー | ETAC |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.56 | 10.45 | 10.53 | 10.46 | 680300.0 | 10.46 |
2021-02-12 | 10.59 | 10.41 | 10.59 | 10.51 | 352800.0 | 10.51 |
2021-02-11 | 10.69 | 10.56 | 10.68 | 10.58 | 353700.0 | 10.58 |
2021-02-10 | 10.7 | 10.41 | 10.6 | 10.66 | 442200.0 | 10.66 |
2021-02-09 | 10.58 | 10.47 | 10.54 | 10.53 | 331200.0 | 10.53 |
2021-02-08 | 10.7 | 10.41 | 10.61 | 10.54 | 954300.0 | 10.54 |
2021-02-05 | 10.78 | 10.48 | 10.77 | 10.52 | 540200.0 | 10.52 |
2021-02-04 | 10.77 | 10.58 | 10.74 | 10.68 | 519300.0 | 10.68 |
2021-02-03 | 10.85 | 10.48 | 10.55 | 10.66 | 745400.0 | 10.66 |
2021-02-02 | 10.58 | 10.41 | 10.45 | 10.45 | 339400.0 | 10.45 |
2021-02-01 | 10.5 | 10.28 | 10.28 | 10.39 | 639900.0 | 10.39 |
2021-01-29 | 10.45 | 10.22 | 10.36 | 10.32 | 256100.0 | 10.32 |
2021-01-28 | 10.45 | 10.23 | 10.3 | 10.4 | 502500.0 | 10.4 |
2021-01-27 | 10.42 | 10.21 | 10.32 | 10.3 | 1735900.0 | 10.3 |
2021-01-26 | 10.77 | 10.49 | 10.71 | 10.54 | 491100.0 | 10.54 |
2021-01-25 | 11.0 | 10.52 | 10.92 | 10.67 | 778300.0 | 10.67 |
2021-01-22 | 10.86 | 10.6 | 10.71 | 10.84 | 1042900.0 | 10.84 |
2021-01-21 | 10.88 | 10.49 | 10.6 | 10.58 | 2546000.0 | 10.58 |
2021-01-20 | 10.55 | 10.4 | 10.55 | 10.47 | 450600.0 | 10.47 |
2021-01-19 | 10.52 | 10.35 | 10.41 | 10.48 | 766900.0 | 10.48 |
2021-01-15 | 10.45 | 10.32 | 10.45 | 10.35 | 734300.0 | 10.35 |
2021-01-14 | 10.49 | 10.39 | 10.45 | 10.4 | 720400.0 | 10.4 |
2021-01-13 | 10.69 | 10.3 | 10.6 | 10.38 | 1733800.0 | 10.38 |
2021-01-12 | 10.45 | 10.28 | 10.3 | 10.35 | 675800.0 | 10.35 |
2021-01-11 | 10.31 | 10.22 | 10.27 | 10.25 | 411000.0 | 10.25 |
2021-01-08 | 10.37 | 10.2 | 10.23 | 10.21 | 142600.0 | 10.21 |
2021-01-07 | 10.32 | 10.15 | 10.21 | 10.32 | 330500.0 | 10.32 |
2021-01-06 | 10.21 | 10.14 | 10.21 | 10.15 | 114900.0 | 10.15 |
2021-01-05 | 10.25 | 10.1 | 10.2 | 10.23 | 557400.0 | 10.23 |
2021-01-04 | 10.25 | 10.12 | 10.25 | 10.2 | 201600.0 | 10.2 |
2020-12-31 | 10.3 | 10.2 | 10.25 | 10.23 | 341700.0 | 10.23 |
2020-12-30 | 10.34 | 10.2 | 10.28 | 10.2 | 295400.0 | 10.2 |
2020-12-29 | 10.36 | 10.2 | 10.36 | 10.21 | 250200.0 | 10.21 |
2020-12-28 | 10.37 | 10.15 | 10.23 | 10.3 | 511000.0 | 10.3 |
2020-12-24 | 10.27 | 10.15 | 10.26 | 10.15 | 190300.0 | 10.15 |
2020-12-23 | 10.21 | 10.11 | 10.21 | 10.18 | 344100.0 | 10.18 |
2020-12-22 | 10.23 | 10.12 | 10.22 | 10.14 | 197000.0 | 10.14 |
2020-12-21 | 10.15 | 10.1 | 10.15 | 10.12 | 96800.0 | 10.12 |
2020-12-18 | 10.2 | 10.12 | 10.2 | 10.14 | 97000.0 | 10.14 |
2020-12-17 | 10.2 | 10.11 | 10.18 | 10.15 | 170100.0 | 10.15 |
2020-12-16 | 10.15 | 10.07 | 10.15 | 10.14 | 599300.0 | 10.14 |
2020-12-15 | 10.14 | 10.06 | 10.1 | 10.09 | 697900.0 | 10.09 |
2020-12-14 | 10.24 | 10.02 | 10.18 | 10.04 | 1962200.0 | 10.04 |
2020-12-11 | 10.0 | 9.9 | 9.93 | 9.96 | 87000.0 | 9.96 |
2020-12-10 | 10.0 | 9.86 | 9.94 | 9.86 | 669200.0 | 9.86 |
2020-12-09 | 9.99 | 9.88 | 9.95 | 9.89 | 25700.0 | 9.89 |
2020-12-08 | 9.92 | 9.82 | 9.88 | 9.87 | 332700.0 | 9.87 |
2020-12-07 | 10.03 | 9.85 | 9.99 | 9.86 | 61400.0 | 9.86 |
2020-12-04 | 9.93 | 9.84 | 9.93 | 9.88 | 39300.0 | 9.88 |
2020-12-03 | 9.95 | 9.85 | 9.95 | 9.85 | 74900.0 | 9.85 |
2020-12-02 | 9.94 | 9.85 | 9.94 | 9.91 | 780200.0 | 9.91 |
2020-12-01 | 9.95 | 9.85 | 9.95 | 9.85 | 265400.0 | 9.85 |
2020-11-30 | 9.99 | 9.8 | 9.95 | 9.9 | 65600.0 | 9.9 |
2020-11-27 | 9.95 | 9.77 | 9.86 | 9.9 | 27500.0 | 9.9 |
2020-11-25 | 9.85 | 9.77 | 9.85 | 9.82 | 84100.0 | 9.82 |
2020-11-24 | 9.8 | 9.7 | 9.79 | 9.8 | 37900.0 | 9.8 |
2020-11-23 | 9.83 | 9.69 | 9.74 | 9.72 | 125700.0 | 9.72 |
2020-11-20 | 9.79 | 9.7 | 9.79 | 9.72 | 243300.0 | 9.72 |
2020-11-19 | 9.76 | 9.7 | 9.75 | 9.72 | 32600.0 | 9.72 |
2020-11-18 | 9.79 | 9.53 | 9.56 | 9.74 | 561200.0 | 9.74 |
2020-11-17 | 9.72 | 9.68 | 9.69 | 9.71 | 409900.0 | 9.71 |
2020-11-16 | 9.78 | 9.68 | 9.73 | 9.7 | 334700.0 | 9.7 |
2020-11-13 | 9.72 | 9.67 | 9.72 | 9.67 | 383500.0 | 9.67 |
2020-11-12 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 | 9.71 |
2020-11-11 | 9.71 | 9.68 | 9.7 | 9.71 | 436600.0 | 9.71 |
2020-11-10 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 | 9.68 |
2020-11-09 | 9.68 | 9.68 | 9.68 | 9.68 | 183100.0 | 9.68 |
2020-11-06 | 9.66 | 9.64 | 9.66 | 9.65 | 15100.0 | 9.65 |
2020-11-05 | 9.67 | 9.64 | 9.64 | 9.65 | 1400.0 | 9.65 |
2020-11-04 | 9.65 | 9.63 | 9.65 | 9.63 | 40900.0 | 9.63 |
2020-11-03 | 9.68 | 9.62 | 9.64 | 9.65 | 428000.0 | 9.65 |
2020-11-02 | 9.75 | 9.6 | 9.75 | 9.64 | 38200.0 | 9.64 |
2020-10-30 | 9.67 | 9.62 | 9.64 | 9.63 | 105300.0 | 9.63 |
2020-10-29 | 9.69 | 9.62 | 9.62 | 9.67 | 1236500.0 | 9.67 |
2020-10-28 | 9.69 | 9.64 | 9.66 | 9.65 | 71800.0 | 9.65 |
2020-10-27 | 9.7 | 9.66 | 9.68 | 9.68 | 507500.0 | 9.68 |
2020-10-26 | 9.68 | 9.65 | 9.68 | 9.67 | 208000.0 | 9.67 |
2020-10-23 | 9.73 | 9.68 | 9.73 | 9.72 | 4500.0 | 9.72 |
2020-10-22 | 9.72 | 9.68 | 9.72 | 9.68 | 205200.0 | 9.68 |
2020-10-21 | 9.7 | 9.67 | 9.68 | 9.67 | 238700.0 | 9.67 |
2020-10-20 | 9.79 | 9.72 | 9.79 | 9.73 | 5900.0 | 9.73 |
2020-10-19 | 9.8 | 9.75 | 9.78 | 9.76 | 19000.0 | 9.76 |
2020-10-16 | 9.74 | 9.72 | 9.72 | 9.74 | 700.0 | 9.74 |
2020-10-15 | 9.73 | 9.64 | 9.73 | 9.65 | 1921400.0 | 9.65 |
2020-10-14 | 9.75 | 9.68 | 9.71 | 9.73 | 311500.0 | 9.73 |
2020-10-13 | 9.83 | 9.66 | 9.8 | 9.67 | 502900.0 | 9.67 |
2020-10-12 | 9.76 | 9.74 | 9.75 | 9.76 | 5600.0 | 9.76 |
2020-10-09 | 9.75 | 9.73 | 9.73 | 9.73 | 3000.0 | 9.73 |
2020-10-08 | 9.78 | 9.72 | 9.75 | 9.75 | 371000.0 | 9.75 |
2020-10-07 | 9.8 | 9.75 | 9.77 | 9.75 | 4300.0 | 9.75 |
2020-10-06 | 9.75 | 9.75 | 9.75 | 9.75 | 1200.0 | 9.75 |
2020-10-05 | 9.79 | 9.75 | 9.76 | 9.79 | 19500.0 | 9.79 |
2020-10-02 | 9.76 | 9.73 | 9.76 | 9.75 | 899600.0 | 9.75 |
2020-10-01 | 9.8 | 9.76 | 9.8 | 9.78 | 107400.0 | 9.78 |
2020-09-30 | 9.8 | 9.78 | 9.78 | 9.78 | 343700.0 | 9.78 |
2020-09-29 | 9.85 | 9.78 | 9.82 | 9.78 | 32400.0 | 9.78 |
2020-09-28 | 9.87 | 9.76 | 9.77 | 9.86 | 2500.0 | 9.86 |
2020-09-25 | 9.83 | 9.75 | 9.78 | 9.75 | 22500.0 | 9.75 |
2020-09-24 | 9.89 | 9.78 | 9.8 | 9.79 | 56000.0 | 9.79 |
2020-09-23 | 9.95 | 9.95 | 9.95 | 9.95 | 200.0 | 9.95 |
2020-09-22 | 9.84 | 9.77 | 9.83 | 9.8 | 24400.0 | 9.8 |
2020-09-21 | 10.0 | 9.8 | 9.85 | 9.85 | 105900.0 | 9.85 |
2020-09-18 | 9.98 | 9.8 | 9.8 | 9.8 | 502200.0 | 9.8 |