Property Solutions Acquisition Corp. Common Stockのデータ

Property Solutions Acquisition Corp. Common Stockの基本情報

名前 Property Solutions Acquisition Corp. Common Stock
ティッカー PSAC
国 United States
上場年 2020.0
セクター Finance

Property Solutions Acquisition Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.48 16.05 16.25 16.92 2369600.0 16.92
2021-02-12 16.02 15.2 15.56 15.58 1206800.0 15.58
2021-02-11 16.54 15.6 16.44 15.79 1856200.0 15.79
2021-02-10 17.5 16.21 16.72 16.38 2039100.0 16.38
2021-02-09 17.62 16.6 17.5 16.89 2146400.0 16.89
2021-02-08 18.5 17.4 17.68 17.49 2295000.0 17.49
2021-02-05 18.75 16.92 17.16 17.26 3782900.0 17.26
2021-02-04 17.84 16.41 16.66 16.63 2880200.0 16.63
2021-02-03 18.5 16.15 17.59 16.2 4839200.0 16.2
2021-02-02 19.15 17.51 19.05 17.78 4197200.0 17.78
2021-02-01 20.75 19.0 20.17 19.16 6534900.0 19.16
2021-01-29 20.65 17.07 20.31 18.45 14706400.0 18.45
2021-01-28 17.5 14.5 15.99 15.43 15979500.0 15.43
2021-01-27 14.99 12.53 13.75 13.0 4484800.0 13.0
2021-01-26 13.35 12.31 12.81 13.23 5243200.0 13.23
2021-01-25 11.52 11.3 11.44 11.42 1993000.0 11.42
2021-01-22 11.2 11.01 11.09 11.15 688100.0 11.15
2021-01-21 11.4 11.0 11.37 11.13 976000.0 11.13
2021-01-20 11.6 11.31 11.55 11.45 680400.0 11.45
2021-01-19 11.85 11.34 11.85 11.64 1151500.0 11.64
2021-01-15 11.94 11.26 11.9 11.86 1453800.0 11.86
2021-01-14 11.95 11.75 11.95 11.9 2137400.0 11.9
2021-01-13 11.79 11.51 11.64 11.65 3055500.0 11.65
2021-01-12 11.8 11.51 11.74 11.6 3113900.0 11.6
2021-01-11 12.35 11.41 11.95 12.0 8909300.0 12.0
2021-01-08 10.25 10.02 10.1 10.1 71200.0 10.1
2021-01-07 10.13 9.92 10.03 10.07 233000.0 10.07
2021-01-06 10.14 10.02 10.08 10.02 34100.0 10.02
2021-01-05 10.08 10.0 10.08 10.06 42100.0 10.06
2021-01-04 10.11 10.03 10.03 10.08 60800.0 10.08
2020-12-31 10.08 9.9 10.0 10.0 160400.0 10.0
2020-12-30 10.0 9.8 9.8 9.97 19900.0 9.97
2020-12-29 9.99 9.82 9.98 9.98 110100.0 9.98
2020-12-28 10.05 9.98 10.03 9.98 28700.0 9.98
2020-12-24 10.02 10.0 10.01 10.0 114700.0 10.0
2020-12-23 10.02 9.96 10.0 10.01 123500.0 10.01
2020-12-22 10.02 10.0 10.0 10.0 126400.0 10.0
2020-12-21 10.02 9.98 9.98 10.0 64700.0 10.0
2020-12-18 10.01 9.98 10.0 10.0 234700.0 10.0
2020-12-17 10.0 9.97 10.0 10.0 109100.0 10.0
2020-12-16 10.02 9.9 9.98 10.0 177300.0 10.0
2020-12-15 9.99 9.82 9.95 9.98 255700.0 9.98
2020-12-14 9.99 9.9 9.98 9.99 21900.0 9.99
2020-12-11 9.99 9.9 9.95 9.96 228200.0 9.96
2020-12-10 9.95 9.88 9.92 9.91 16000.0 9.91
2020-12-09 9.95 9.85 9.85 9.92 44400.0 9.92
2020-12-08 9.95 9.81 9.81 9.85 21900.0 9.85
2020-12-07 9.9 9.8 9.9 9.81 78400.0 9.81
2020-12-04 9.83 9.82 9.82 9.83 3200.0 9.83
2020-12-03 9.85 9.81 9.81 9.84 20400.0 9.84
2020-12-02 9.83 9.81 9.81 9.81 107800.0 9.81
2020-12-01 9.81 9.77 9.8 9.8 9400.0 9.8
2020-11-30 9.8 9.76 9.8 9.8 800.0 9.8
2020-11-27 9.81 9.78 9.78 9.81 12000.0 9.81
2020-11-25 9.77 9.72 9.72 9.77 2200.0 9.77
2020-11-24 9.77 9.72 9.72 9.77 1700.0 9.77
2020-11-23 9.76 9.72 9.73 9.73 56600.0 9.73
2020-11-20 9.77 9.72 9.72 9.73 7300.0 9.73
2020-11-19 9.77 9.73 9.73 9.77 2800.0 9.77
2020-11-18 9.78 9.73 9.77 9.78 128500.0 9.78
2020-11-17 9.76 9.73 9.73 9.75 565700.0 9.75
2020-11-16 9.74 9.73 9.73 9.73 106800.0 9.73
2020-11-13 9.72 9.72 9.72 9.72 7500.0 9.72
2020-11-12 9.72 9.7 9.7 9.72 10300.0 9.72
2020-11-11 9.72 9.7 9.7 9.7 10300.0 9.7
2020-11-10 9.7 9.7 9.7 9.7 7500.0 9.7
2020-11-09 9.72 9.71 9.71 9.71 10200.0 9.71
2020-11-06 9.69 9.69 9.69 9.69 400.0 9.69
2020-11-05 9.71 9.7 9.7 9.71 3200.0 9.71
2020-11-04 9.7 9.67 9.67 9.7 8200.0 9.7
2020-11-03 9.7 9.65 9.66 9.66 23400.0 9.66
2020-11-02 9.7 9.65 9.7 9.65 20100.0 9.65
2020-10-30 9.68 9.66 9.68 9.66 100500.0 9.66
2020-10-29 9.7 9.66 9.68 9.67 125100.0 9.67
2020-10-28 9.71 9.67 9.68 9.71 161600.0 9.71
2020-10-27 9.7 9.68 9.68 9.69 9600.0 9.69
2020-10-26 9.75 9.68 9.68 9.75 115100.0 9.75
2020-10-23 9.72 9.68 9.72 9.7 2400.0 9.7
2020-10-22 9.72 9.68 9.71 9.72 207100.0 9.72
2020-10-21 9.73 9.73 9.73 9.73 100.0 9.73
2020-10-20 9.73 9.73 9.73 9.73 5600.0 9.73
2020-10-19 9.78 9.73 9.73 9.73 80200.0 9.73
2020-10-16 9.79 9.73 9.73 9.73 14400.0 9.73
2020-10-15 9.73 9.72 9.73 9.72 105600.0 9.72
2020-10-14 9.73 9.73 9.73 9.73 311500.0 9.73
2020-10-13 9.73 9.7 9.71 9.73 153300.0 9.73
2020-10-12 9.77 9.75 9.75 9.76 3500.0 9.76
2020-10-09 9.76 9.74 9.76 9.74 23800.0 9.74
2020-10-08 9.77 9.76 9.76 9.77 20600.0 9.77
2020-10-07 9.77 9.77 9.77 9.77 1200.0 9.77
2020-10-06 9.77 9.76 9.77 9.76 16500.0 9.76
2020-10-05 9.8 9.8 9.8 9.8 100.0 9.8
2020-10-02 9.76 9.75 9.75 9.75 356600.0 9.75
2020-10-01 9.81 9.76 9.8 9.77 209600.0 9.77
2020-09-30 9.9 9.75 9.77 9.81 609500.0 9.81
2020-09-29 9.8 9.76 9.76 9.77 829800.0 9.77
2020-09-28 9.76 9.75 9.75 9.76 1300.0 9.76
2020-09-25 9.76 9.75 9.75 9.75 165300.0 9.75
2020-09-24 9.76 9.75 9.75 9.75 315200.0 9.75
2020-09-23 9.77 9.75 9.75 9.76 514600.0 9.76
2020-09-22 9.76 9.75 9.76 9.75 99000.0 9.75
2020-09-21 9.77 9.74 9.74 9.77 547700.0 9.77
2020-09-18 9.85 9.73 9.85 9.77 228700.0 9.77
2020-09-17 9.75 9.72 9.74 9.74 1091000.0 9.74
2020-09-16 9.72 9.71 9.72 9.72 76500.0 9.72
2020-09-15 10.69 9.71 10.0 9.71 86400.0 9.71
2020-09-14 9.75 9.7 9.73 9.75 340600.0 9.75
2020-09-11 9.81 9.72 9.72 9.73 10600.0 9.73
2020-09-10 9.75 9.71 9.75 9.75 1463100.0 9.75
2020-09-09 9.74 9.71 9.73 9.74 8400.0 9.74
2020-09-08 9.74 9.74 9.74 9.74 0.0 9.74
2020-09-04 9.76 9.69 9.7 9.74 100.0 9.74
2020-09-03 9.72 9.69 9.72 9.69 26800.0 9.69
2020-09-02 10.0 9.65 10.0 9.65 700.0 9.65