| 名前 | Northern Genesis Acquisition Corp. Common Stock |
| ティッカー | NGA |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.87 | 23.25 | 24.33 | 23.63 | 1540600.0 | 23.63 |
| 2021-02-12 | 24.85 | 23.25 | 23.9 | 24.28 | 1388400.0 | 24.28 |
| 2021-02-11 | 24.65 | 23.34 | 24.35 | 23.83 | 1576500.0 | 23.83 |
| 2021-02-10 | 25.65 | 23.67 | 25.5 | 24.66 | 1548100.0 | 24.66 |
| 2021-02-09 | 25.88 | 24.25 | 24.47 | 25.44 | 1653300.0 | 25.44 |
| 2021-02-08 | 25.44 | 24.33 | 25.31 | 24.64 | 1795400.0 | 24.64 |
| 2021-02-05 | 26.69 | 25.05 | 26.52 | 25.49 | 1525100.0 | 25.49 |
| 2021-02-04 | 26.71 | 25.6 | 26.66 | 26.29 | 1069000.0 | 26.29 |
| 2021-02-03 | 27.32 | 26.15 | 26.81 | 26.3 | 1369500.0 | 26.3 |
| 2021-02-02 | 28.17 | 26.52 | 27.3 | 27.58 | 1926900.0 | 27.58 |
| 2021-02-01 | 26.85 | 24.01 | 25.53 | 26.62 | 2524300.0 | 26.62 |
| 2021-01-29 | 26.46 | 22.65 | 23.25 | 25.44 | 3963400.0 | 25.44 |
| 2021-01-28 | 25.45 | 22.59 | 24.87 | 23.24 | 3420500.0 | 23.24 |
| 2021-01-27 | 26.65 | 24.13 | 25.14 | 24.59 | 3088200.0 | 24.59 |
| 2021-01-26 | 28.5 | 26.59 | 28.3 | 26.77 | 2303000.0 | 26.77 |
| 2021-01-25 | 28.95 | 24.01 | 28.21 | 28.01 | 3865900.0 | 28.01 |
| 2021-01-22 | 28.59 | 26.75 | 27.09 | 27.15 | 2622400.0 | 27.15 |
| 2021-01-21 | 30.2 | 26.08 | 27.75 | 28.21 | 5816100.0 | 28.21 |
| 2021-01-20 | 29.92 | 27.75 | 29.9 | 28.51 | 5964900.0 | 28.51 |
| 2021-01-19 | 34.8 | 29.61 | 34.2 | 31.35 | 7100500.0 | 31.35 |
| 2021-01-15 | 35.25 | 31.36 | 34.8 | 33.48 | 8512300.0 | 33.48 |
| 2021-01-14 | 34.8 | 31.01 | 34.24 | 32.75 | 13007700.0 | 32.75 |
| 2021-01-13 | 31.8 | 28.52 | 29.02 | 29.37 | 10409700.0 | 29.37 |
| 2021-01-12 | 30.97 | 23.45 | 24.05 | 27.3 | 8543300.0 | 27.3 |
| 2021-01-11 | 25.27 | 23.03 | 23.64 | 24.06 | 4096000.0 | 24.06 |
| 2021-01-08 | 26.89 | 22.5 | 23.79 | 23.1 | 5044500.0 | 23.1 |
| 2021-01-07 | 24.45 | 22.77 | 23.5 | 23.61 | 3389600.0 | 23.61 |
| 2021-01-06 | 24.16 | 20.3 | 20.65 | 23.7 | 8899000.0 | 23.7 |
| 2021-01-05 | 22.36 | 19.72 | 21.25 | 20.45 | 5257900.0 | 20.45 |
| 2021-01-04 | 21.98 | 18.01 | 19.8 | 21.18 | 10815100.0 | 21.18 |
| 2020-12-31 | 18.0 | 17.28 | 17.88 | 17.78 | 1023200.0 | 17.78 |
| 2020-12-30 | 18.1 | 17.25 | 17.43 | 17.81 | 1945700.0 | 17.81 |
| 2020-12-29 | 19.23 | 16.51 | 18.49 | 17.98 | 2203300.0 | 17.98 |
| 2020-12-28 | 20.09 | 17.51 | 18.98 | 18.18 | 3336800.0 | 18.18 |
| 2020-12-24 | 18.6 | 17.42 | 18.12 | 18.4 | 2517200.0 | 18.4 |
| 2020-12-23 | 17.74 | 15.88 | 16.05 | 17.74 | 4285200.0 | 17.74 |
| 2020-12-22 | 15.77 | 15.15 | 15.5 | 15.7 | 1582600.0 | 15.7 |
| 2020-12-21 | 15.4 | 14.66 | 14.77 | 15.02 | 1845800.0 | 15.02 |
| 2020-12-18 | 15.1 | 14.3 | 14.34 | 15.0 | 1150800.0 | 15.0 |
| 2020-12-17 | 14.69 | 14.17 | 14.3 | 14.48 | 1026800.0 | 14.48 |
| 2020-12-16 | 14.87 | 13.61 | 14.0 | 14.27 | 2165100.0 | 14.27 |
| 2020-12-15 | 15.4 | 13.87 | 14.81 | 14.08 | 2856800.0 | 14.08 |
| 2020-12-14 | 16.1 | 14.85 | 16.0 | 15.49 | 2247500.0 | 15.49 |
| 2020-12-11 | 16.24 | 14.5 | 15.15 | 15.4 | 3446700.0 | 15.4 |
| 2020-12-10 | 15.69 | 14.5 | 15.0 | 15.3 | 2213100.0 | 15.3 |
| 2020-12-09 | 16.55 | 14.85 | 16.37 | 15.38 | 4685500.0 | 15.38 |
| 2020-12-08 | 17.2 | 15.56 | 16.56 | 16.37 | 4917100.0 | 16.37 |
| 2020-12-07 | 16.28 | 15.2 | 15.3 | 16.1 | 7406400.0 | 16.1 |
| 2020-12-04 | 14.74 | 13.3 | 13.4 | 14.25 | 4399200.0 | 14.25 |
| 2020-12-03 | 13.42 | 12.9 | 13.25 | 13.34 | 2803600.0 | 13.34 |
| 2020-12-02 | 13.28 | 11.81 | 12.57 | 12.88 | 3707000.0 | 12.88 |
| 2020-12-01 | 14.73 | 12.94 | 14.5 | 13.2 | 6995400.0 | 13.2 |
| 2020-11-30 | 15.71 | 12.81 | 15.59 | 14.0 | 16407700.0 | 14.0 |
| 2020-11-27 | 13.44 | 12.03 | 13.31 | 13.04 | 1681100.0 | 13.04 |
| 2020-11-25 | 13.71 | 11.37 | 11.4 | 12.74 | 3359900.0 | 12.74 |
| 2020-11-24 | 11.88 | 11.11 | 11.54 | 11.42 | 1816900.0 | 11.42 |
| 2020-11-23 | 11.35 | 10.8 | 11.25 | 11.2 | 1553900.0 | 11.2 |
| 2020-11-20 | 10.82 | 10.45 | 10.7 | 10.74 | 972700.0 | 10.74 |
| 2020-11-19 | 10.79 | 10.02 | 10.45 | 10.5 | 1245400.0 | 10.5 |
| 2020-11-18 | 10.3 | 10.01 | 10.13 | 10.3 | 166600.0 | 10.3 |
| 2020-11-17 | 10.1 | 10.0 | 10.0 | 10.07 | 68800.0 | 10.07 |
| 2020-11-16 | 10.0 | 9.85 | 9.92 | 9.98 | 90000.0 | 9.98 |
| 2020-11-13 | 9.97 | 9.87 | 9.87 | 9.88 | 276700.0 | 9.88 |
| 2020-11-12 | 9.99 | 9.83 | 9.96 | 9.87 | 76700.0 | 9.87 |
| 2020-11-11 | 10.0 | 9.87 | 9.9 | 9.9 | 53200.0 | 9.9 |
| 2020-11-10 | 10.09 | 9.92 | 10.09 | 9.98 | 43900.0 | 9.98 |
| 2020-11-09 | 10.25 | 9.95 | 10.25 | 9.98 | 67900.0 | 9.98 |
| 2020-11-06 | 10.12 | 9.88 | 10.05 | 10.09 | 107800.0 | 10.09 |
| 2020-11-05 | 10.0 | 9.8 | 9.85 | 9.93 | 143800.0 | 9.93 |
| 2020-11-04 | 9.99 | 9.8 | 9.86 | 9.85 | 88300.0 | 9.85 |
| 2020-11-03 | 9.99 | 9.81 | 9.99 | 9.85 | 124500.0 | 9.85 |
| 2020-11-02 | 10.04 | 9.75 | 9.98 | 9.85 | 310000.0 | 9.85 |
| 2020-10-30 | 9.69 | 9.6 | 9.69 | 9.63 | 38800.0 | 9.63 |
| 2020-10-29 | 9.69 | 9.62 | 9.69 | 9.64 | 117000.0 | 9.64 |
| 2020-10-28 | 9.67 | 9.6 | 9.6 | 9.64 | 3300.0 | 9.64 |
| 2020-10-27 | 9.7 | 9.65 | 9.7 | 9.67 | 8900.0 | 9.67 |
| 2020-10-26 | 9.7 | 9.64 | 9.7 | 9.65 | 141300.0 | 9.65 |
| 2020-10-23 | 9.72 | 9.65 | 9.7 | 9.65 | 27000.0 | 9.65 |
| 2020-10-22 | 9.7 | 9.63 | 9.7 | 9.65 | 516600.0 | 9.65 |
| 2020-10-21 | 9.67 | 9.64 | 9.65 | 9.64 | 55100.0 | 9.64 |
| 2020-10-20 | 9.7 | 9.64 | 9.7 | 9.65 | 477300.0 | 9.65 |
| 2020-10-19 | 9.7 | 9.6 | 9.6 | 9.68 | 12700.0 | 9.68 |
| 2020-10-16 | 9.75 | 9.61 | 9.65 | 9.75 | 21100.0 | 9.75 |
| 2020-10-15 | 9.7 | 9.61 | 9.7 | 9.68 | 10200.0 | 9.68 |
| 2020-10-14 | 10.0 | 9.6 | 9.6 | 9.67 | 16900.0 | 9.67 |
| 2020-10-13 | 9.81 | 9.6 | 9.81 | 9.63 | 6800.0 | 9.63 |
| 2020-10-12 | 10.0 | 9.64 | 9.75 | 9.65 | 27900.0 | 9.65 |
| 2020-10-09 | 9.9 | 9.64 | 9.9 | 9.69 | 7200.0 | 9.69 |
| 2020-10-08 | 9.7 | 9.7 | 9.7 | 9.7 | 100100.0 | 9.7 |