E.Merge Technology Acquisition Corp. Class A Common Stockのデータ

E.Merge Technology Acquisition Corp. Class A Common Stockの基本情報

名前 E.Merge Technology Acquisition Corp. Class A Common Stock
ティッカー ETAC
United States
上場年 2020.0
セクター Finance

E.Merge Technology Acquisition Corp. Class A Common Stockの過去1年の値動き

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