| 名前 | Petra Acquisition Inc. Common Stock |
| ティッカー | PAIC |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.46 | 10.25 | 10.3 | 10.3 | 19600.0 | 10.3 |
| 2021-02-12 | 10.38 | 10.28 | 10.38 | 10.28 | 5300.0 | 10.28 |
| 2021-02-11 | 10.48 | 10.3 | 10.35 | 10.48 | 26800.0 | 10.48 |
| 2021-02-10 | 10.36 | 10.3 | 10.31 | 10.35 | 7200.0 | 10.35 |
| 2021-02-09 | 10.44 | 10.3 | 10.3 | 10.31 | 33500.0 | 10.31 |
| 2021-02-08 | 10.64 | 10.28 | 10.64 | 10.28 | 27700.0 | 10.28 |
| 2021-02-05 | 10.48 | 10.28 | 10.48 | 10.4 | 2200.0 | 10.4 |
| 2021-02-04 | 10.73 | 10.24 | 10.24 | 10.5 | 35500.0 | 10.5 |
| 2021-02-03 | 10.25 | 10.24 | 10.24 | 10.24 | 4800.0 | 10.24 |
| 2021-02-02 | 10.25 | 10.25 | 10.25 | 10.25 | 1000.0 | 10.25 |
| 2021-02-01 | 10.15 | 10.13 | 10.15 | 10.13 | 3500.0 | 10.13 |
| 2021-01-29 | 10.12 | 10.09 | 10.09 | 10.12 | 1600.0 | 10.12 |
| 2021-01-28 | 10.2 | 10.08 | 10.14 | 10.13 | 56500.0 | 10.13 |
| 2021-01-27 | 10.19 | 10.07 | 10.07 | 10.13 | 5900.0 | 10.13 |
| 2021-01-26 | 10.24 | 10.16 | 10.16 | 10.24 | 600.0 | 10.24 |
| 2021-01-25 | 10.25 | 10.08 | 10.25 | 10.15 | 55200.0 | 10.15 |
| 2021-01-22 | 10.35 | 10.23 | 10.35 | 10.25 | 1100.0 | 10.25 |
| 2021-01-21 | 10.3 | 10.12 | 10.12 | 10.3 | 7800.0 | 10.3 |
| 2021-01-20 | 10.28 | 10.19 | 10.19 | 10.28 | 3600.0 | 10.28 |
| 2021-01-19 | 10.22 | 10.12 | 10.22 | 10.13 | 13900.0 | 10.13 |
| 2021-01-15 | 10.27 | 10.2 | 10.27 | 10.2 | 2900.0 | 10.2 |
| 2021-01-14 | 10.3 | 10.19 | 10.3 | 10.19 | 1200.0 | 10.19 |
| 2021-01-13 | 10.19 | 10.1 | 10.1 | 10.19 | 900.0 | 10.19 |
| 2021-01-12 | 10.3 | 10.29 | 10.29 | 10.3 | 121600.0 | 10.3 |
| 2021-01-11 | 10.23 | 10.05 | 10.06 | 10.23 | 1300.0 | 10.23 |
| 2021-01-08 | 10.27 | 10.25 | 10.25 | 10.25 | 6800.0 | 10.25 |
| 2021-01-07 | 10.29 | 10.15 | 10.28 | 10.15 | 10100.0 | 10.15 |
| 2021-01-06 | 10.29 | 10.15 | 10.28 | 10.15 | 1100.0 | 10.15 |
| 2021-01-05 | 10.3 | 10.16 | 10.16 | 10.16 | 4900.0 | 10.16 |
| 2021-01-04 | 10.16 | 10.05 | 10.05 | 10.16 | 8100.0 | 10.16 |
| 2020-12-31 | 10.11 | 9.99 | 10.0 | 10.05 | 9800.0 | 10.05 |
| 2020-12-30 | 10.06 | 10.02 | 10.05 | 10.02 | 16900.0 | 10.02 |
| 2020-12-29 | 10.09 | 10.03 | 10.05 | 10.03 | 116100.0 | 10.03 |
| 2020-12-28 | 10.28 | 9.9 | 10.1 | 10.04 | 29200.0 | 10.04 |
| 2020-12-24 | 10.26 | 10.05 | 10.05 | 10.08 | 1800.0 | 10.08 |
| 2020-12-23 | 10.3 | 10.05 | 10.05 | 10.28 | 11400.0 | 10.28 |
| 2020-12-22 | 10.09 | 10.09 | 10.09 | 10.09 | 0.0 | 10.09 |
| 2020-12-21 | 10.09 | 10.09 | 10.09 | 10.09 | 0.0 | 10.09 |
| 2020-12-18 | 10.09 | 10.01 | 10.01 | 10.09 | 700.0 | 10.09 |
| 2020-12-17 | 10.1 | 10.05 | 10.1 | 10.05 | 700.0 | 10.05 |
| 2020-12-16 | 10.04 | 10.04 | 10.04 | 10.04 | 600.0 | 10.04 |
| 2020-12-15 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
| 2020-12-14 | 10.2 | 10.2 | 10.2 | 10.2 | 500.0 | 10.2 |
| 2020-12-11 | 10.4 | 10.03 | 10.09 | 10.03 | 4400.0 | 10.03 |
| 2020-12-10 | 10.02 | 10.0 | 10.0 | 10.0 | 15500.0 | 10.0 |
| 2020-12-09 | 10.05 | 9.99 | 10.05 | 9.99 | 204600.0 | 9.99 |
| 2020-12-08 | 10.03 | 9.99 | 9.99 | 9.99 | 9700.0 | 9.99 |
| 2020-12-07 | 9.99 | 9.99 | 9.99 | 9.99 | 500.0 | 9.99 |
| 2020-12-04 | 9.95 | 9.9 | 9.95 | 9.9 | 3200.0 | 9.9 |
| 2020-12-03 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-12-02 | 9.95 | 9.9 | 9.9 | 9.95 | 17300.0 | 9.95 |
| 2020-12-01 | 10.0 | 9.9 | 9.99 | 9.9 | 15900.0 | 9.9 |
| 2020-11-30 | 9.99 | 9.99 | 9.99 | 9.99 | 900.0 | 9.99 |
| 2020-11-27 | 10.8 | 9.8 | 10.8 | 9.8 | 11300.0 | 9.8 |
| 2020-11-25 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-11-24 | 9.8 | 9.8 | 9.8 | 9.8 | 250000.0 | 9.8 |
| 2020-11-23 | 9.8 | 9.8 | 9.8 | 9.8 | 100.0 | 9.8 |
| 2020-11-20 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-11-19 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-11-18 | 9.8 | 9.8 | 9.8 | 9.8 | 250000.0 | 9.8 |
| 2020-11-17 | 9.76 | 9.75 | 9.75 | 9.76 | 20000.0 | 9.76 |