名前 | NavSight Holdings Inc. Class A Common Stock |
ティッカー | NSH |
国 | nan |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.55 | 10.43 | 10.55 | 10.5 | 85300.0 | 10.5 |
2021-02-12 | 10.59 | 10.45 | 10.46 | 10.5 | 85500.0 | 10.5 |
2021-02-11 | 10.6 | 10.5 | 10.54 | 10.52 | 91300.0 | 10.52 |
2021-02-10 | 10.64 | 10.42 | 10.55 | 10.45 | 86900.0 | 10.45 |
2021-02-09 | 10.6 | 10.44 | 10.52 | 10.54 | 77800.0 | 10.54 |
2021-02-08 | 10.86 | 10.46 | 10.65 | 10.54 | 146200.0 | 10.54 |
2021-02-05 | 10.72 | 10.5 | 10.55 | 10.61 | 208400.0 | 10.61 |
2021-02-04 | 10.64 | 10.34 | 10.6 | 10.49 | 187800.0 | 10.49 |
2021-02-03 | 10.68 | 10.47 | 10.5 | 10.51 | 60300.0 | 10.51 |
2021-02-02 | 10.55 | 10.35 | 10.55 | 10.44 | 50200.0 | 10.44 |
2021-02-01 | 10.49 | 10.2 | 10.3 | 10.4 | 323400.0 | 10.4 |
2021-01-29 | 10.3 | 10.14 | 10.24 | 10.26 | 195200.0 | 10.26 |
2021-01-28 | 10.38 | 10.16 | 10.23 | 10.19 | 61400.0 | 10.19 |
2021-01-27 | 10.33 | 10.12 | 10.21 | 10.2 | 323000.0 | 10.2 |
2021-01-26 | 10.55 | 10.34 | 10.54 | 10.36 | 290900.0 | 10.36 |
2021-01-25 | 10.71 | 10.34 | 10.59 | 10.53 | 223600.0 | 10.53 |
2021-01-22 | 10.65 | 10.5 | 10.5 | 10.53 | 295000.0 | 10.53 |
2021-01-21 | 10.7 | 10.46 | 10.5 | 10.49 | 204500.0 | 10.49 |
2021-01-20 | 10.64 | 10.39 | 10.59 | 10.44 | 183500.0 | 10.44 |
2021-01-19 | 10.7 | 10.32 | 10.48 | 10.54 | 184100.0 | 10.54 |
2021-01-15 | 10.49 | 10.22 | 10.28 | 10.45 | 179600.0 | 10.45 |
2021-01-14 | 10.69 | 10.25 | 10.69 | 10.3 | 142500.0 | 10.3 |
2021-01-13 | 10.38 | 10.2 | 10.28 | 10.33 | 163900.0 | 10.33 |
2021-01-12 | 10.29 | 10.16 | 10.28 | 10.19 | 161200.0 | 10.19 |
2021-01-11 | 10.29 | 10.15 | 10.25 | 10.22 | 291300.0 | 10.22 |
2021-01-08 | 10.27 | 10.15 | 10.23 | 10.21 | 245800.0 | 10.21 |
2021-01-07 | 10.26 | 10.0 | 10.1 | 10.13 | 86500.0 | 10.13 |
2021-01-06 | 10.1 | 10.03 | 10.1 | 10.1 | 112800.0 | 10.1 |
2021-01-05 | 10.1 | 10.05 | 10.05 | 10.1 | 206500.0 | 10.1 |
2021-01-04 | 10.17 | 10.07 | 10.09 | 10.08 | 40700.0 | 10.08 |
2020-12-31 | 10.13 | 10.0 | 10.08 | 10.01 | 75500.0 | 10.01 |
2020-12-30 | 10.17 | 10.02 | 10.02 | 10.17 | 14900.0 | 10.17 |
2020-12-29 | 10.2 | 10.0 | 10.15 | 10.06 | 35600.0 | 10.06 |
2020-12-28 | 10.31 | 10.12 | 10.25 | 10.2 | 51500.0 | 10.2 |
2020-12-24 | 10.16 | 10.03 | 10.1 | 10.08 | 20500.0 | 10.08 |
2020-12-23 | 10.1 | 9.95 | 10.1 | 10.07 | 37700.0 | 10.07 |
2020-12-22 | 10.2 | 9.95 | 10.2 | 10.05 | 34500.0 | 10.05 |
2020-12-21 | 10.14 | 9.99 | 10.05 | 10.09 | 26700.0 | 10.09 |
2020-12-18 | 10.39 | 10.05 | 10.05 | 10.06 | 112900.0 | 10.06 |
2020-12-17 | 10.05 | 10.0 | 10.05 | 10.02 | 6000.0 | 10.02 |
2020-12-16 | 10.12 | 10.0 | 10.12 | 10.01 | 8500.0 | 10.01 |
2020-12-15 | 10.13 | 9.98 | 10.1 | 10.05 | 53900.0 | 10.05 |
2020-12-14 | 10.11 | 9.9 | 10.0 | 10.02 | 378500.0 | 10.02 |
2020-12-11 | 9.99 | 9.9 | 9.94 | 9.9 | 31100.0 | 9.9 |
2020-12-10 | 10.0 | 9.83 | 9.9 | 9.87 | 208700.0 | 9.87 |
2020-12-09 | 10.04 | 9.82 | 10.0 | 9.83 | 41100.0 | 9.83 |
2020-12-08 | 10.06 | 9.78 | 10.06 | 9.86 | 24700.0 | 9.86 |
2020-12-07 | 10.18 | 9.8 | 10.02 | 9.99 | 73200.0 | 9.99 |
2020-12-04 | 9.89 | 9.8 | 9.89 | 9.88 | 79000.0 | 9.88 |
2020-12-03 | 9.89 | 9.85 | 9.89 | 9.88 | 58300.0 | 9.88 |
2020-12-02 | 9.89 | 9.81 | 9.89 | 9.85 | 33900.0 | 9.85 |
2020-12-01 | 9.86 | 9.84 | 9.84 | 9.84 | 124100.0 | 9.84 |
2020-11-30 | 9.86 | 9.81 | 9.86 | 9.84 | 129700.0 | 9.84 |
2020-11-27 | 9.86 | 9.85 | 9.86 | 9.85 | 900.0 | 9.85 |
2020-11-25 | 9.81 | 9.76 | 9.81 | 9.76 | 1100.0 | 9.76 |
2020-11-24 | 9.75 | 9.75 | 9.75 | 9.75 | 200.0 | 9.75 |
2020-11-23 | 9.85 | 9.8 | 9.8 | 9.8 | 16500.0 | 9.8 |
2020-11-20 | 9.74 | 9.74 | 9.74 | 9.74 | 370000.0 | 9.74 |
2020-11-19 | 9.7 | 9.67 | 9.69 | 9.7 | 100900.0 | 9.7 |
2020-11-18 | 9.71 | 9.7 | 9.7 | 9.7 | 7000.0 | 9.7 |
2020-11-17 | 9.7 | 9.7 | 9.7 | 9.7 | 5600.0 | 9.7 |
2020-11-16 | 9.71 | 9.7 | 9.7 | 9.7 | 11000.0 | 9.7 |
2020-11-13 | 9.73 | 9.7 | 9.73 | 9.7 | 5000.0 | 9.7 |
2020-11-12 | 9.73 | 9.73 | 9.73 | 9.73 | 400.0 | 9.73 |
2020-11-11 | 9.74 | 9.62 | 9.62 | 9.7 | 2400.0 | 9.7 |
2020-11-10 | 9.74 | 9.7 | 9.7 | 9.74 | 900.0 | 9.74 |
2020-11-09 | 9.78 | 9.63 | 9.7 | 9.65 | 3800.0 | 9.65 |
2020-11-06 | 9.75 | 9.67 | 9.75 | 9.68 | 700.0 | 9.68 |
2020-11-05 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 | 9.5 |
2020-11-04 | 9.59 | 9.5 | 9.59 | 9.5 | 200.0 | 9.5 |
2020-11-03 | 9.7 | 9.5 | 9.5 | 9.7 | 300.0 | 9.7 |