| 名前 | NextGen Acquisition Corporation Units |
| ティッカー | NGACU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.97 | 13.37 | 13.55 | 13.69 | 145800.0 | 13.69 |
| 2021-02-12 | 14.2 | 13.47 | 13.68 | 13.5 | 228600.0 | 13.5 |
| 2021-02-11 | 14.76 | 13.54 | 14.76 | 13.69 | 245700.0 | 13.69 |
| 2021-02-10 | 15.0 | 14.2 | 14.44 | 14.34 | 235500.0 | 14.34 |
| 2021-02-09 | 15.65 | 14.17 | 15.0 | 14.26 | 378000.0 | 14.26 |
| 2021-02-08 | 15.95 | 11.06 | 11.2 | 14.9 | 1640800.0 | 14.9 |
| 2021-02-05 | 11.2 | 11.05 | 11.17 | 11.06 | 118400.0 | 11.06 |
| 2021-02-04 | 11.2 | 11.0 | 11.1 | 11.0 | 98700.0 | 11.0 |
| 2021-02-03 | 11.25 | 11.04 | 11.2 | 11.04 | 222600.0 | 11.04 |
| 2021-02-02 | 11.18 | 10.87 | 10.91 | 11.1 | 66800.0 | 11.1 |
| 2021-02-01 | 10.91 | 10.78 | 10.82 | 10.85 | 56100.0 | 10.85 |
| 2021-01-29 | 10.84 | 10.71 | 10.84 | 10.73 | 94800.0 | 10.73 |
| 2021-01-28 | 10.9 | 10.6 | 10.9 | 10.75 | 241200.0 | 10.75 |
| 2021-01-27 | 10.87 | 10.5 | 10.75 | 10.5 | 472900.0 | 10.5 |
| 2021-01-26 | 11.0 | 10.74 | 10.9 | 10.85 | 314300.0 | 10.85 |
| 2021-01-25 | 11.2 | 10.9 | 10.95 | 10.94 | 123700.0 | 10.94 |
| 2021-01-22 | 11.2 | 10.94 | 11.01 | 10.95 | 95200.0 | 10.95 |
| 2021-01-21 | 11.24 | 10.93 | 10.93 | 10.95 | 133400.0 | 10.95 |
| 2021-01-20 | 11.0 | 10.81 | 10.85 | 10.82 | 6600.0 | 10.82 |
| 2021-01-19 | 10.85 | 10.75 | 10.85 | 10.84 | 130100.0 | 10.84 |
| 2021-01-15 | 10.98 | 10.76 | 10.98 | 10.76 | 104100.0 | 10.76 |
| 2021-01-14 | 11.43 | 10.9 | 10.98 | 10.93 | 82200.0 | 10.93 |
| 2021-01-13 | 11.0 | 10.91 | 10.97 | 10.95 | 32700.0 | 10.95 |
| 2021-01-12 | 11.0 | 10.77 | 10.8 | 10.92 | 122000.0 | 10.92 |
| 2021-01-11 | 10.84 | 10.65 | 10.7 | 10.76 | 116700.0 | 10.76 |
| 2021-01-08 | 10.75 | 10.67 | 10.7 | 10.7 | 25800.0 | 10.7 |
| 2021-01-07 | 10.72 | 10.55 | 10.55 | 10.72 | 1800.0 | 10.72 |
| 2021-01-06 | 10.62 | 10.55 | 10.62 | 10.55 | 8400.0 | 10.55 |
| 2021-01-05 | 10.66 | 10.44 | 10.44 | 10.62 | 38300.0 | 10.62 |
| 2021-01-04 | 10.75 | 10.5 | 10.75 | 10.54 | 18000.0 | 10.54 |
| 2020-12-31 | 10.65 | 10.29 | 10.57 | 10.29 | 214200.0 | 10.29 |
| 2020-12-30 | 10.6 | 10.43 | 10.48 | 10.57 | 57800.0 | 10.57 |
| 2020-12-29 | 10.59 | 10.47 | 10.59 | 10.5 | 16800.0 | 10.5 |
| 2020-12-28 | 10.65 | 10.48 | 10.49 | 10.63 | 81100.0 | 10.63 |
| 2020-12-24 | 10.92 | 10.36 | 10.36 | 10.49 | 61500.0 | 10.49 |
| 2020-12-23 | 10.4 | 10.35 | 10.39 | 10.4 | 16500.0 | 10.4 |
| 2020-12-22 | 10.39 | 10.24 | 10.39 | 10.27 | 231900.0 | 10.27 |
| 2020-12-21 | 10.35 | 10.25 | 10.25 | 10.3 | 271600.0 | 10.3 |
| 2020-12-18 | 10.4 | 10.25 | 10.26 | 10.25 | 45100.0 | 10.25 |
| 2020-12-17 | 10.4 | 10.2 | 10.32 | 10.2 | 58500.0 | 10.2 |
| 2020-12-16 | 10.38 | 10.27 | 10.3 | 10.27 | 44300.0 | 10.27 |
| 2020-12-15 | 10.36 | 10.24 | 10.3 | 10.27 | 519400.0 | 10.27 |
| 2020-12-14 | 10.4 | 10.3 | 10.3 | 10.35 | 65700.0 | 10.35 |
| 2020-12-11 | 10.4 | 10.2 | 10.29 | 10.23 | 617900.0 | 10.23 |
| 2020-12-10 | 10.28 | 10.22 | 10.28 | 10.22 | 689300.0 | 10.22 |
| 2020-12-09 | 10.33 | 10.15 | 10.18 | 10.29 | 95200.0 | 10.29 |
| 2020-12-08 | 10.2 | 10.1 | 10.15 | 10.2 | 240900.0 | 10.2 |
| 2020-12-07 | 10.15 | 10.05 | 10.1 | 10.1 | 369900.0 | 10.1 |
| 2020-12-04 | 10.1 | 10.02 | 10.1 | 10.02 | 64300.0 | 10.02 |
| 2020-12-03 | 10.06 | 10.04 | 10.05 | 10.05 | 533400.0 | 10.05 |
| 2020-12-02 | 10.05 | 10.02 | 10.05 | 10.03 | 2800.0 | 10.03 |
| 2020-12-01 | 10.05 | 10.02 | 10.03 | 10.05 | 18200.0 | 10.05 |
| 2020-11-30 | 10.05 | 9.99 | 10.0 | 10.01 | 175100.0 | 10.01 |
| 2020-11-27 | 10.03 | 9.96 | 9.97 | 10.0 | 1395100.0 | 10.0 |
| 2020-11-25 | 9.98 | 9.94 | 9.94 | 9.97 | 502000.0 | 9.97 |
| 2020-11-24 | 9.98 | 9.93 | 9.95 | 9.93 | 87500.0 | 9.93 |
| 2020-11-23 | 9.97 | 9.95 | 9.95 | 9.96 | 53900.0 | 9.96 |
| 2020-11-20 | 9.95 | 9.93 | 9.93 | 9.95 | 413400.0 | 9.95 |
| 2020-11-19 | 9.97 | 9.97 | 9.97 | 9.97 | 100.0 | 9.97 |
| 2020-11-18 | 9.97 | 9.95 | 9.95 | 9.97 | 10000.0 | 9.97 |
| 2020-11-17 | 9.96 | 9.9 | 9.9 | 9.96 | 5200.0 | 9.96 |
| 2020-11-16 | 9.97 | 9.9 | 9.92 | 9.9 | 32400.0 | 9.9 |
| 2020-11-13 | 9.94 | 9.9 | 9.9 | 9.94 | 24200.0 | 9.94 |
| 2020-11-12 | 9.93 | 9.9 | 9.91 | 9.9 | 5400.0 | 9.9 |
| 2020-11-11 | 9.94 | 9.91 | 9.91 | 9.92 | 51000.0 | 9.92 |
| 2020-11-10 | 9.94 | 9.89 | 9.93 | 9.93 | 7300.0 | 9.93 |
| 2020-11-09 | 9.93 | 9.91 | 9.93 | 9.91 | 13600.0 | 9.91 |
| 2020-11-06 | 9.94 | 9.87 | 9.87 | 9.94 | 800.0 | 9.94 |
| 2020-11-05 | 9.95 | 9.89 | 9.91 | 9.94 | 226800.0 | 9.94 |
| 2020-11-04 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
| 2020-11-03 | 9.89 | 9.86 | 9.88 | 9.89 | 21900.0 | 9.89 |
| 2020-11-02 | 9.92 | 9.92 | 9.92 | 9.92 | 3900.0 | 9.92 |
| 2020-10-30 | 9.93 | 9.87 | 9.9 | 9.93 | 3000.0 | 9.93 |
| 2020-10-29 | 9.94 | 9.9 | 9.93 | 9.9 | 4600.0 | 9.9 |
| 2020-10-28 | 9.9 | 9.85 | 9.9 | 9.88 | 81100.0 | 9.88 |
| 2020-10-27 | 9.9 | 9.88 | 9.9 | 9.9 | 186100.0 | 9.9 |
| 2020-10-26 | 9.93 | 9.85 | 9.89 | 9.89 | 164700.0 | 9.89 |
| 2020-10-23 | 9.93 | 9.89 | 9.92 | 9.92 | 520500.0 | 9.92 |
| 2020-10-22 | 9.93 | 9.9 | 9.92 | 9.93 | 64600.0 | 9.93 |
| 2020-10-21 | 9.91 | 9.86 | 9.87 | 9.91 | 1340100.0 | 9.91 |
| 2020-10-20 | 9.91 | 9.89 | 9.89 | 9.9 | 429200.0 | 9.9 |
| 2020-10-19 | 9.9 | 9.88 | 9.9 | 9.89 | 369900.0 | 9.89 |
| 2020-10-16 | 9.9 | 9.89 | 9.9 | 9.9 | 3300.0 | 9.9 |
| 2020-10-15 | 9.89 | 9.86 | 9.89 | 9.89 | 282800.0 | 9.89 |
| 2020-10-14 | 9.9 | 9.88 | 9.88 | 9.89 | 47400.0 | 9.89 |
| 2020-10-13 | 9.88 | 9.85 | 9.88 | 9.86 | 616200.0 | 9.86 |
| 2020-10-12 | 9.9 | 9.85 | 9.85 | 9.87 | 77400.0 | 9.87 |
| 2020-10-09 | 9.9 | 9.86 | 9.87 | 9.88 | 72800.0 | 9.88 |
| 2020-10-08 | 9.9 | 9.85 | 9.85 | 9.89 | 381000.0 | 9.89 |
| 2020-10-07 | 9.93 | 9.87 | 9.91 | 9.87 | 7178100.0 | 9.87 |