PTK Acquisition Corp. Common Stockのデータ

PTK Acquisition Corp. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 10.44 10.21 10.35 10.25 9200.0 10.25
2021-02-12 10.49 10.24 10.49 10.25 46400.0 10.25
2021-02-11 10.44 10.25 10.39 10.42 12400.0 10.42
2021-02-10 10.56 10.32 10.51 10.45 22800.0 10.45
2021-02-09 10.53 10.43 10.48 10.51 25400.0 10.51
2021-02-08 10.54 10.34 10.54 10.43 28100.0 10.43
2021-02-05 10.53 10.31 10.44 10.31 13500.0 10.31
2021-02-04 10.52 10.3 10.38 10.36 20900.0 10.36
2021-02-03 10.4 10.24 10.25 10.3 55000.0 10.3
2021-02-02 10.3 10.19 10.19 10.25 20000.0 10.25
2021-02-01 10.55 10.04 10.25 10.22 174500.0 10.22
2021-01-29 10.25 10.0 10.03 10.24 15300.0 10.24
2021-01-28 10.24 10.03 10.23 10.16 23300.0 10.16
2021-01-27 10.37 10.1 10.37 10.14 48000.0 10.14
2021-01-26 10.4 10.26 10.4 10.37 42500.0 10.37
2021-01-25 10.65 10.28 10.38 10.55 130600.0 10.55
2021-01-22 10.4 10.21 10.4 10.4 7800.0 10.4
2021-01-21 10.53 10.34 10.39 10.4 133500.0 10.4
2021-01-20 10.33 10.27 10.32 10.27 3200.0 10.27
2021-01-19 10.4 10.21 10.33 10.3 33200.0 10.3
2021-01-15 10.43 10.19 10.27 10.38 29000.0 10.38
2021-01-14 10.53 10.28 10.5 10.37 64800.0 10.37
2021-01-13 11.34 10.21 10.35 10.47 31400.0 10.47
2021-01-12 10.41 10.15 10.25 10.2 311900.0 10.2
2021-01-11 10.24 10.1 10.15 10.2 40200.0 10.2
2021-01-08 10.65 10.27 10.27 10.41 2000.0 10.41
2021-01-07 10.4 10.16 10.4 10.25 35500.0 10.25
2021-01-06 10.44 10.15 10.21 10.15 4500.0 10.15
2021-01-05 10.4 10.21 10.4 10.29 3400.0 10.29
2021-01-04 10.39 10.12 10.12 10.23 14700.0 10.23
2020-12-31 10.14 10.1 10.11 10.14 2300.0 10.14
2020-12-30 10.25 10.01 10.12 10.18 28800.0 10.18
2020-12-29 10.2 10.0 10.11 10.14 13400.0 10.14
2020-12-28 10.49 10.12 10.49 10.2 46200.0 10.2
2020-12-24 10.6 10.21 10.43 10.22 28200.0 10.22
2020-12-23 10.69 10.19 10.69 10.35 5400.0 10.35
2020-12-22 10.8 10.2 10.8 10.34 16300.0 10.34
2020-12-21 10.87 10.02 10.35 10.27 19000.0 10.27
2020-12-18 10.26 10.26 10.26 10.26 0.0 10.26
2020-12-17 10.26 10.25 10.26 10.26 1700.0 10.26
2020-12-16 10.23 10.23 10.23 10.23 0.0 10.23
2020-12-15 10.26 10.08 10.2 10.23 71200.0 10.23
2020-12-14 10.19 9.92 10.02 10.01 2200.0 10.01
2020-12-11 10.02 9.91 9.91 10.0 58300.0 10.0
2020-12-10 9.95 9.88 9.9 9.95 3200.0 9.95
2020-12-09 9.91 9.9 9.91 9.9 1100.0 9.9
2020-12-08 10.0 9.86 9.92 10.0 4900.0 10.0
2020-12-07 10.0 9.81 9.81 9.9 17100.0 9.9
2020-12-04 9.86 9.85 9.86 9.86 700.0 9.86
2020-12-03 9.85 9.85 9.85 9.85 500.0 9.85
2020-12-02 9.9 9.9 9.9 9.9 700.0 9.9
2020-12-01 9.88 9.85 9.85 9.85 12200.0 9.85
2020-11-30 9.9 9.78 9.78 9.85 6200.0 9.85
2020-11-27 9.87 9.85 9.85 9.87 25100.0 9.87
2020-11-25 9.89 9.77 9.82 9.86 10400.0 9.86
2020-11-24 9.81 9.8 9.81 9.81 1400.0 9.81
2020-11-23 9.89 9.77 9.79 9.89 8600.0 9.89
2020-11-20 9.78 9.78 9.78 9.78 0.0 9.78
2020-11-19 9.78 9.77 9.77 9.78 10800.0 9.78
2020-11-18 9.78 9.77 9.78 9.77 800.0 9.77
2020-11-17 9.8 9.8 9.8 9.8 600.0 9.8
2020-11-16 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-13 9.8 9.8 9.8 9.8 800.0 9.8
2020-11-12 9.85 9.74 9.85 9.74 1100.0 9.74
2020-11-11 9.85 9.75 9.76 9.85 51400.0 9.85
2020-11-10 9.78 9.78 9.78 9.78 0.0 9.78
2020-11-09 9.85 9.77 9.82 9.78 4000.0 9.78
2020-11-06 9.85 9.67 9.84 9.72 5200.0 9.72
2020-11-05 9.79 9.79 9.79 9.79 0.0 9.79
2020-11-04 9.79 9.79 9.79 9.79 400.0 9.79
2020-11-03 9.72 9.7 9.71 9.71 67800.0 9.71
2020-11-02 9.71 9.67 9.7 9.7 209000.0 9.7
2020-10-30 9.69 9.69 9.69 9.69 400.0 9.69
2020-10-29 10.18 9.71 10.18 9.77 408500.0 9.77
2020-10-28 9.75 9.59 9.68 9.7 9900.0 9.7
2020-10-27 9.8 9.7 9.7 9.8 403600.0 9.8
2020-10-26 9.81 9.68 9.68 9.81 81400.0 9.81
2020-10-23 9.68 9.67 9.67 9.68 20200.0 9.68
2020-10-22 9.7 9.7 9.7 9.7 9000.0 9.7
2020-10-21 9.73 9.69 9.73 9.7 18800.0 9.7
2020-10-20 9.75 9.75 9.75 9.75 0.0 9.75
2020-10-19 9.75 9.75 9.75 9.75 200.0 9.75
2020-10-16 9.86 9.75 9.85 9.77 1600.0 9.77
2020-10-15 9.73 9.72 9.73 9.72 500.0 9.72
2020-10-14 9.89 9.71 9.73 9.78 43600.0 9.78
2020-10-13 9.76 9.76 9.76 9.76 0.0 9.76
2020-10-12 9.78 9.75 9.75 9.76 2000.0 9.76
2020-10-09 9.81 9.76 9.79 9.81 56700.0 9.81
2020-10-08 9.8 9.75 9.79 9.79 47400.0 9.79
2020-10-07 9.81 9.79 9.81 9.79 15100.0 9.79
2020-10-06 9.8 9.76 9.76 9.79 9300.0 9.79
2020-10-05 9.77 9.75 9.77 9.76 2900.0 9.76
2020-10-02 9.81 9.75 9.75 9.77 71500.0 9.77
2020-10-01 9.79 9.76 9.77 9.77 12700.0 9.77
2020-09-30 9.78 9.75 9.78 9.76 8500.0 9.76
2020-09-29 9.83 9.75 9.75 9.83 50900.0 9.83
2020-09-28 9.83 9.79 9.83 9.79 400.0 9.79
2020-09-25 9.75 9.75 9.75 9.75 200.0 9.75
2020-09-24 9.75 9.75 9.75 9.75 0.0 9.75
2020-09-23 9.91 9.75 9.91 9.75 695500.0 9.75