Longview Acquisition Corp. Class A Common Stockのデータ

Longview Acquisition Corp. Class A Common Stockの基本情報

名前 Longview Acquisition Corp. Class A Common Stock
ティッカー LGVW
国 nan
上場年 2020.0
セクター Health Care

Longview Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-12 24.19 22.35 23.68 23.05 2460000.0 23.05
2021-02-11 23.65 21.89 23.45 22.92 2207800.0 22.92
2021-02-10 23.99 21.79 23.98 22.8 2350200.0 22.8
2021-02-09 23.93 22.24 23.45 23.9 2789200.0 23.9
2021-02-08 24.0 21.73 22.78 24.0 4321500.0 24.0
2021-02-05 20.65 19.27 20.0 20.3 1854200.0 20.3
2021-02-04 20.4 18.93 19.44 20.02 2464600.0 20.02
2021-02-03 19.53 18.54 19.1 18.87 1305100.0 18.87
2021-02-02 19.9 18.89 19.82 19.4 1407400.0 19.4
2021-02-01 19.58 17.85 18.8 19.57 1855200.0 19.57
2021-01-29 18.97 17.28 17.76 18.45 2110600.0 18.45
2021-01-28 18.5 17.5 17.9 18.02 2218500.0 18.02
2021-01-27 18.96 17.0 18.5 17.17 4020900.0 17.17
2021-01-26 20.28 19.19 20.03 19.24 1487400.0 19.24
2021-01-25 21.63 18.09 21.5 19.54 3256400.0 19.54
2021-01-22 22.24 20.69 21.5 21.33 1330900.0 21.33
2021-01-21 22.5 20.51 20.94 22.12 3061700.0 22.12
2021-01-20 20.87 19.71 20.55 20.83 1421600.0 20.83
2021-01-19 21.99 19.34 19.8 20.61 3968400.0 20.61
2021-01-15 21.03 19.39 20.45 19.82 1985600.0 19.82
2021-01-14 21.63 19.6 20.05 20.98 2814900.0 20.98
2021-01-13 20.35 19.15 19.6 20.0 1531100.0 20.0
2021-01-12 20.19 19.5 19.82 19.79 1122000.0 19.79
2021-01-11 21.54 19.5 19.9 20.07 2588700.0 20.07
2021-01-08 20.95 19.06 20.03 20.35 2224200.0 20.35
2021-01-07 20.5 18.5 18.66 20.4 2028700.0 20.4
2021-01-06 19.92 18.03 18.5 18.34 2077700.0 18.34
2021-01-05 19.0 18.15 18.41 18.75 1515300.0 18.75
2021-01-04 20.1 17.8 19.65 19.15 2897200.0 19.15
2020-12-31 20.4 19.04 20.1 19.79 1819400.0 19.79
2020-12-30 21.2 19.9 20.21 20.5 1511400.0 20.5
2020-12-29 20.95 19.25 20.85 20.19 3402500.0 20.19
2020-12-28 22.82 21.5 22.22 21.97 3400700.0 21.97
2020-12-24 22.96 19.25 21.15 21.06 5017100.0 21.06
2020-12-23 21.4 18.19 18.93 20.0 8427600.0 20.0
2020-12-22 18.7 16.22 16.92 17.26 9237000.0 17.26
2020-12-21 15.36 14.65 14.82 14.95 3338400.0 14.95
2020-12-18 16.0 14.78 15.35 14.79 2287800.0 14.79
2020-12-17 15.48 14.74 15.29 15.26 1584000.0 15.26
2020-12-16 15.74 15.11 15.3 15.29 1146100.0 15.29
2020-12-15 16.0 15.21 15.49 15.68 2028300.0 15.68
2020-12-14 15.79 15.02 15.63 15.51 1675700.0 15.51
2020-12-11 15.7 14.83 15.47 15.51 2372700.0 15.51
2020-12-10 15.74 15.06 15.06 15.41 2526400.0 15.41
2020-12-09 16.5 14.91 16.5 15.79 3467200.0 15.79
2020-12-08 17.0 15.7 16.8 16.25 4151300.0 16.25
2020-12-07 16.98 15.78 16.2 16.75 4978500.0 16.75
2020-12-04 16.51 15.3 16.07 15.77 3938700.0 15.77
2020-12-03 16.75 15.08 15.45 15.5 7294000.0 15.5
2020-12-02 14.91 13.35 13.79 14.64 5003800.0 14.64
2020-12-01 15.71 14.05 15.61 14.25 4975600.0 14.25
2020-11-30 17.18 14.32 17.16 15.75 8525100.0 15.75
2020-11-27 17.6 16.01 17.59 16.55 5891100.0 16.55
2020-11-25 17.99 16.29 17.46 17.37 10774900.0 17.37
2020-11-24 17.2 14.85 16.49 16.25 13609400.0 16.25
2020-11-23 14.74 13.23 13.79 13.6 15815100.0 13.6
2020-11-20 12.71 10.36 10.69 12.5 27838200.0 12.5
2020-11-19 9.88 9.78 9.88 9.86 86700.0 9.86
2020-11-18 9.86 9.75 9.84 9.83 8400.0 9.83
2020-11-17 9.85 9.75 9.77 9.83 107500.0 9.83
2020-11-16 9.89 9.75 9.81 9.83 208600.0 9.83
2020-11-13 9.81 9.78 9.81 9.78 2000.0 9.78
2020-11-12 9.81 9.8 9.81 9.8 400.0 9.8
2020-11-11 9.8 9.8 9.8 9.8 200.0 9.8
2020-11-10 9.81 9.81 9.81 9.81 300.0 9.81
2020-11-09 9.91 9.79 9.9 9.8 8500.0 9.8
2020-11-06 9.85 9.75 9.85 9.81 62700.0 9.81
2020-11-05 9.83 9.73 9.78 9.82 137100.0 9.82
2020-11-04 9.75 9.75 9.75 9.75 1800.0 9.75
2020-11-03 9.76 9.73 9.73 9.76 6100.0 9.76
2020-11-02 9.8 9.67 9.79 9.7 96100.0 9.7
2020-10-30 9.79 9.67 9.7 9.79 162300.0 9.79
2020-10-29 9.72 9.7 9.72 9.7 6600.0 9.7
2020-10-28 9.75 9.72 9.72 9.72 131200.0 9.72
2020-10-27 9.78 9.75 9.78 9.75 4900.0 9.75
2020-10-26 9.79 9.75 9.78 9.79 3200.0 9.79
2020-10-23 9.75 9.75 9.75 9.75 0.0 9.75
2020-10-22 9.83 9.72 9.83 9.75 10300.0 9.75
2020-10-21 9.89 9.75 9.89 9.76 15100.0 9.76
2020-10-20 9.8 9.79 9.8 9.79 800.0 9.79
2020-10-19 9.89 9.75 9.89 9.75 41500.0 9.75
2020-10-16 9.77 9.75 9.77 9.77 48000.0 9.77
2020-10-15 9.79 9.75 9.77 9.75 4400.0 9.75
2020-10-14 9.86 9.75 9.75 9.78 62300.0 9.78
2020-10-13 9.88 9.34 9.78 9.34 115900.0 9.34
2020-10-12 9.83 9.8 9.8 9.82 288100.0 9.82
2020-10-09 9.85 9.76 9.85 9.8 3600.0 9.8
2020-10-08 9.9 9.72 9.81 9.9 482900.0 9.9
2020-10-07 9.87 9.78 9.87 9.8 225600.0 9.8
2020-10-06 9.87 9.84 9.87 9.86 277000.0 9.86
2020-10-05 9.87 9.82 9.86 9.85 164400.0 9.85
2020-10-02 9.9 9.82 9.86 9.83 55200.0 9.83
2020-10-01 9.85 9.82 9.82 9.83 24300.0 9.83
2020-09-30 9.88 9.82 9.85 9.82 35700.0 9.82
2020-09-29 9.85 9.84 9.85 9.84 300.0 9.84
2020-09-28 9.88 9.82 9.82 9.82 26300.0 9.82
2020-09-25 9.85 9.81 9.81 9.81 7600.0 9.81
2020-09-24 9.9 9.8 9.9 9.81 24900.0 9.81
2020-09-23 9.86 9.83 9.85 9.85 47800.0 9.85
2020-09-22 9.86 9.84 9.85 9.84 405500.0 9.84
2020-09-21 9.95 9.84 9.85 9.84 100300.0 9.84
2020-09-18 9.98 9.85 9.92 9.86 32800.0 9.86
2020-09-17 9.95 9.85 9.86 9.89 51200.0 9.89
2020-09-16 9.89 9.8 9.84 9.89 51200.0 9.89
2020-09-15 9.85 9.78 9.81 9.82 3200.0 9.82
2020-09-14 9.85 9.79 9.79 9.85 7800.0 9.85
2020-09-11 9.79 9.77 9.78 9.78 9400.0 9.78
2020-09-10 9.85 9.78 9.85 9.78 121400.0 9.78
2020-09-09 9.9 9.84 9.9 9.84 32600.0 9.84
2020-09-08 9.98 9.84 9.9 9.88 53100.0 9.88
2020-09-04 10.0 9.85 9.93 9.95 367500.0 9.95
2020-09-03 10.0 9.84 9.9 9.9 74300.0 9.9
2020-09-02 9.95 9.84 9.84 9.9 19000.0 9.9
2020-09-01 9.9 9.89 9.9 9.9 1000.0 9.9
2020-08-31 9.9 9.79 9.85 9.9 82600.0 9.9
2020-08-28 9.9 9.76 9.8 9.9 593100.0 9.9
2020-08-27 9.89 9.8 9.8 9.8 209800.0 9.8
2020-08-26 9.82 9.8 9.8 9.82 85200.0 9.82
2020-08-25 9.86 9.8 9.84 9.82 332100.0 9.82
2020-08-24 9.83 9.83 9.83 9.83 100.0 9.83
2020-08-21 9.87 9.8 9.85 9.8 75300.0 9.8
2020-08-20 9.85 9.82 9.85 9.85 25600.0 9.85
2020-08-19 9.88 9.84 9.88 9.85 2000.0 9.85
2020-08-18 9.9 9.89 9.89 9.89 19600.0 9.89
2020-08-17 10.0 9.88 9.92 9.9 14200.0 9.9
2020-08-14 9.9 9.87 9.87 9.9 1100.0 9.9
2020-08-13 9.89 9.87 9.87 9.89 16000.0 9.89
2020-08-12 9.9 9.87 9.9 9.87 956000.0 9.87
2020-08-11 9.92 9.87 9.87 9.92 18100.0 9.92
2020-08-10 9.9 9.88 9.9 9.88 158300.0 9.88
2020-08-07 9.9 9.88 9.9 9.9 443900.0 9.9
2020-08-06 9.94 9.9 9.94 9.9 303900.0 9.9
2020-08-05 9.92 9.92 9.92 9.92 5200.0 9.92
2020-08-04 9.95 9.92 9.95 9.92 101900.0 9.92
2020-08-03 10.02 9.92 10.02 9.92 79700.0 9.92
2020-07-31 10.03 9.97 10.03 9.97 278400.0 9.97
2020-07-30 10.06 10.01 10.05 10.02 104400.0 10.02
2020-07-29 10.1 10.0 10.0 10.05 580400.0 10.05
2020-07-28 10.12 10.05 10.05 10.08 29400.0 10.08
2020-07-27 10.1 9.98 10.08 10.1 26000.0 10.1
2020-07-24 10.0 9.98 10.0 9.98 3600.0 9.98
2020-07-23 10.07 9.95 10.07 9.99 108500.0 9.99
2020-07-22 10.12 10.0 10.0 10.12 16400.0 10.12
2020-07-21 10.12 10.0 10.12 10.07 691300.0 10.07
2020-07-20 10.11 10.1 10.11 10.1 1900.0 10.1
2020-07-17 10.15 10.05 10.1 10.12 269600.0 10.12
2020-07-16 10.1 10.0 10.05 10.1 4300.0 10.1
2020-07-15 10.0 9.91 9.94 10.0 566800.0 10.0
2020-07-14 9.93 9.89 9.9 9.92 783800.0 9.92
2020-07-13 10.16 9.8 10.16 9.9 2001300.0 9.9