PMV Consumer Acquisition Corp. Class A Common Stockのデータ

PMV Consumer Acquisition Corp. Class A Common Stockの基本情報

名前 PMV Consumer Acquisition Corp. Class A Common Stock
ティッカー PMVC
国 United States
上場年 2020.0
セクター Finance

PMV Consumer Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.36 10.33 10.35 10.34 15700.0 10.34
2021-02-12 10.36 10.35 10.35 10.36 2600.0 10.36
2021-02-11 10.5 10.42 10.5 10.48 2400.0 10.48
2021-02-10 10.6 10.4 10.51 10.6 10000.0 10.6
2021-02-09 10.49 10.33 10.36 10.48 20400.0 10.48
2021-02-08 10.5 10.31 10.46 10.32 89000.0 10.32
2021-02-05 10.5 10.46 10.46 10.5 3400.0 10.5
2021-02-04 10.51 10.45 10.45 10.46 5200.0 10.46
2021-02-03 10.5 10.4 10.45 10.41 12600.0 10.41
2021-02-02 10.49 10.35 10.35 10.45 41700.0 10.45
2021-02-01 10.35 10.3 10.35 10.34 26100.0 10.34
2021-01-29 10.45 10.3 10.45 10.3 3400.0 10.3
2021-01-28 10.55 10.3 10.3 10.55 224700.0 10.55
2021-01-27 10.33 10.18 10.2 10.32 148800.0 10.32
2021-01-26 10.32 10.18 10.25 10.19 39200.0 10.19
2021-01-25 10.47 10.17 10.47 10.17 57700.0 10.17
2021-01-22 10.4 10.15 10.15 10.32 44800.0 10.32
2021-01-21 10.38 10.24 10.37 10.29 8200.0 10.29
2021-01-20 10.3 10.2 10.2 10.3 16200.0 10.3
2021-01-19 10.26 10.18 10.22 10.25 120800.0 10.25
2021-01-15 10.32 10.23 10.28 10.3 31600.0 10.3
2021-01-14 10.34 10.21 10.34 10.32 114600.0 10.32
2021-01-13 10.31 10.24 10.29 10.31 45200.0 10.31
2021-01-12 10.33 10.2 10.33 10.29 79500.0 10.29
2021-01-11 10.27 10.11 10.11 10.27 31300.0 10.27
2021-01-08 10.19 10.1 10.13 10.1 15500.0 10.1
2021-01-07 10.17 10.1 10.17 10.14 5400.0 10.14
2021-01-06 10.17 10.1 10.17 10.17 24600.0 10.17
2021-01-05 10.2 10.1 10.1 10.16 129900.0 10.16
2021-01-04 10.2 10.0 10.2 10.05 182000.0 10.05
2020-12-31 10.2 10.07 10.07 10.15 18000.0 10.15
2020-12-30 10.19 10.07 10.15 10.08 70600.0 10.08
2020-12-29 10.12 10.05 10.05 10.12 107300.0 10.12
2020-12-28 10.1 10.01 10.08 10.06 171100.0 10.06
2020-12-24 10.07 10.05 10.05 10.06 400.0 10.06
2020-12-23 10.08 10.01 10.01 10.08 17200.0 10.08
2020-12-22 10.03 9.95 10.0 10.03 12000.0 10.03
2020-12-21 10.01 9.96 9.97 10.01 86300.0 10.01
2020-12-18 10.01 9.95 9.97 9.96 8500.0 9.96
2020-12-17 10.0 9.95 9.99 10.0 23900.0 10.0
2020-12-16 10.02 9.95 10.02 9.96 4200.0 9.96
2020-12-15 10.05 9.9 9.97 10.05 30900.0 10.05
2020-12-14 10.01 9.85 10.01 9.88 110800.0 9.88
2020-12-11 10.02 9.85 9.86 9.96 62800.0 9.96
2020-12-10 9.87 9.85 9.85 9.85 32100.0 9.85
2020-12-09 9.85 9.8 9.84 9.81 14500.0 9.81
2020-12-08 9.9 9.79 9.84 9.9 120100.0 9.9
2020-12-07 9.81 9.75 9.8 9.79 192600.0 9.79
2020-12-04 9.78 9.75 9.75 9.77 272400.0 9.77
2020-12-03 9.79 9.73 9.73 9.77 16400.0 9.77
2020-12-02 9.74 9.7 9.72 9.72 58400.0 9.72
2020-12-01 9.76 9.72 9.74 9.73 25000.0 9.73
2020-11-30 9.77 9.77 9.77 9.77 300.0 9.77
2020-11-27 9.77 9.77 9.77 9.77 3000.0 9.77
2020-11-25 9.75 9.75 9.75 9.75 103100.0 9.75
2020-11-24 9.74 9.74 9.74 9.74 0.0 9.74
2020-11-23 9.77 9.73 9.73 9.74 7400.0 9.74
2020-11-20 9.7 9.64 9.66 9.7 9000.0 9.7
2020-11-19 9.75 9.68 9.68 9.72 1000.0 9.72
2020-11-18 9.68 9.68 9.68 9.68 0.0 9.68
2020-11-17 9.68 9.68 9.68 9.68 6100.0 9.68
2020-11-16 9.67 9.67 9.67 9.67 5600.0 9.67
2020-11-13 9.67 9.67 9.67 9.67 100400.0 9.67
2020-11-12 9.91 9.6 9.91 9.7 55900.0 9.7