名前 | Petra Acquisition Inc. Units |
ティッカー | PAICU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.99 | 11.99 | 11.99 | 11.99 | 0.0 | 11.99 |
2021-02-12 | 11.99 | 11.95 | 11.95 | 11.99 | 300.0 | 11.99 |
2021-02-11 | 12.0 | 11.97 | 11.97 | 12.0 | 600.0 | 12.0 |
2021-02-10 | 11.55 | 11.5 | 11.55 | 11.5 | 1400.0 | 11.5 |
2021-02-09 | 11.0 | 11.0 | 11.0 | 11.0 | 200.0 | 11.0 |
2021-02-08 | 12.74 | 11.31 | 11.97 | 11.31 | 3200.0 | 11.31 |
2021-02-05 | 12.0 | 11.05 | 12.0 | 11.05 | 1400.0 | 11.05 |
2021-02-04 | 11.09 | 11.09 | 11.09 | 11.09 | 0.0 | 11.09 |
2021-02-03 | 11.48 | 11.05 | 11.48 | 11.09 | 1600.0 | 11.09 |
2021-02-02 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 | 11.48 |
2021-02-01 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 | 11.48 |
2021-01-29 | 11.48 | 11.48 | 11.48 | 11.48 | 100.0 | 11.48 |
2021-01-28 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 | 10.95 |
2021-01-27 | 10.95 | 10.95 | 10.95 | 10.95 | 1500.0 | 10.95 |
2021-01-26 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 | 11.02 |
2021-01-25 | 12.04 | 10.98 | 12.04 | 11.02 | 40800.0 | 11.02 |
2021-01-22 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
2021-01-21 | 11.3 | 11.25 | 11.3 | 11.25 | 1400.0 | 11.25 |
2021-01-20 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 | 11.2 |
2021-01-19 | 11.41 | 10.5 | 10.5 | 11.2 | 19100.0 | 11.2 |
2021-01-15 | 11.11 | 11.11 | 11.11 | 11.11 | 900.0 | 11.11 |
2021-01-14 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0 | 10.53 |
2021-01-13 | 10.69 | 10.53 | 10.69 | 10.53 | 400.0 | 10.53 |
2021-01-12 | 11.03 | 11.03 | 11.03 | 11.03 | 0.0 | 11.03 |
2021-01-11 | 11.03 | 11.03 | 11.03 | 11.03 | 100.0 | 11.03 |
2021-01-08 | 11.0 | 10.98 | 11.0 | 10.98 | 1400.0 | 10.98 |
2021-01-07 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 | 10.44 |
2021-01-06 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 | 10.44 |
2021-01-05 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 | 10.44 |
2021-01-04 | 10.44 | 10.44 | 10.44 | 10.44 | 200.0 | 10.44 |
2020-12-31 | 10.8 | 10.77 | 10.8 | 10.8 | 2100.0 | 10.8 |
2020-12-30 | 10.85 | 10.79 | 10.83 | 10.8 | 4600.0 | 10.8 |
2020-12-29 | 10.73 | 10.57 | 10.73 | 10.57 | 1500.0 | 10.57 |
2020-12-28 | 10.8 | 10.3 | 10.3 | 10.73 | 30700.0 | 10.73 |
2020-12-24 | 10.29 | 10.29 | 10.29 | 10.29 | 1000.0 | 10.29 |
2020-12-23 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.25 |
2020-12-22 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.25 |
2020-12-21 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.25 |
2020-12-18 | 10.25 | 10.25 | 10.25 | 10.25 | 400.0 | 10.25 |
2020-12-17 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
2020-12-16 | 10.4 | 10.4 | 10.4 | 10.4 | 8000.0 | 10.4 |
2020-12-15 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
2020-12-14 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
2020-12-11 | 10.95 | 10.37 | 10.37 | 10.4 | 11900.0 | 10.4 |
2020-12-10 | 10.46 | 10.25 | 10.37 | 10.4 | 11100.0 | 10.4 |
2020-12-09 | 10.47 | 10.43 | 10.43 | 10.47 | 1900.0 | 10.47 |
2020-12-08 | 10.5 | 10.32 | 10.32 | 10.45 | 7000.0 | 10.45 |
2020-12-07 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 | 10.36 |
2020-12-04 | 10.37 | 10.31 | 10.31 | 10.36 | 3200.0 | 10.36 |
2020-12-03 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |
2020-12-02 | 10.3 | 10.28 | 10.28 | 10.3 | 1700.0 | 10.3 |
2020-12-01 | 10.5 | 10.2 | 10.5 | 10.33 | 10800.0 | 10.33 |
2020-11-30 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-27 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-25 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-24 | 10.0 | 9.95 | 9.95 | 10.0 | 800.0 | 10.0 |
2020-11-23 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
2020-11-20 | 10.0 | 10.0 | 10.0 | 10.0 | 1000.0 | 10.0 |
2020-11-19 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-11-18 | 10.05 | 10.05 | 10.05 | 10.05 | 900.0 | 10.05 |
2020-11-17 | 10.03 | 9.98 | 9.98 | 10.01 | 2800.0 | 10.01 |
2020-11-16 | 10.0 | 9.99 | 9.99 | 10.0 | 17600.0 | 10.0 |
2020-11-13 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-11-12 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-11-11 | 10.0 | 9.91 | 9.97 | 9.99 | 2200.0 | 9.99 |
2020-11-10 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
2020-11-09 | 10.0 | 9.97 | 10.0 | 9.98 | 11100.0 | 9.98 |
2020-11-06 | 9.91 | 9.91 | 9.91 | 9.91 | 4000.0 | 9.91 |
2020-11-05 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-11-04 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-11-03 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-11-02 | 9.98 | 9.98 | 9.98 | 9.98 | 100.0 | 9.98 |
2020-10-30 | 9.96 | 9.94 | 9.94 | 9.94 | 16000.0 | 9.94 |
2020-10-29 | 9.99 | 9.94 | 9.94 | 9.97 | 6000.0 | 9.97 |
2020-10-28 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-10-27 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-10-26 | 9.96 | 9.93 | 9.95 | 9.95 | 7900.0 | 9.95 |
2020-10-23 | 9.96 | 9.9 | 9.93 | 9.95 | 48400.0 | 9.95 |
2020-10-22 | 9.95 | 9.94 | 9.95 | 9.95 | 3300.0 | 9.95 |
2020-10-21 | 9.97 | 9.95 | 9.97 | 9.95 | 10100.0 | 9.95 |
2020-10-20 | 9.97 | 9.97 | 9.97 | 9.97 | 700.0 | 9.97 |
2020-10-19 | 9.98 | 9.96 | 9.96 | 9.98 | 4300.0 | 9.98 |
2020-10-16 | 9.98 | 9.97 | 9.98 | 9.97 | 3800.0 | 9.97 |
2020-10-15 | 9.96 | 9.96 | 9.96 | 9.96 | 6500.0 | 9.96 |
2020-10-14 | 9.98 | 9.98 | 9.98 | 9.98 | 1100.0 | 9.98 |
2020-10-13 | 9.97 | 9.95 | 9.96 | 9.97 | 37900.0 | 9.97 |
2020-10-12 | 9.95 | 9.95 | 9.95 | 9.95 | 25100.0 | 9.95 |
2020-10-09 | 10.0 | 9.93 | 9.94 | 9.99 | 117600.0 | 9.99 |
2020-10-08 | 9.96 | 9.9 | 9.9 | 9.95 | 804300.0 | 9.95 |