名前 | Qell Acquisition Corp. Class A Ordinary Shares |
ティッカー | QELL |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.09 | 13.06 | 13.84 | 13.2 | 972800.0 | 13.2 |
2021-02-12 | 13.76 | 13.27 | 13.72 | 13.41 | 630200.0 | 13.41 |
2021-02-11 | 13.79 | 13.04 | 13.65 | 13.62 | 574600.0 | 13.62 |
2021-02-10 | 13.77 | 13.21 | 13.71 | 13.61 | 626900.0 | 13.61 |
2021-02-09 | 14.15 | 13.58 | 14.15 | 13.79 | 560500.0 | 13.79 |
2021-02-08 | 15.53 | 14.01 | 14.1 | 14.27 | 1566200.0 | 14.27 |
2021-02-05 | 14.14 | 13.03 | 13.5 | 13.97 | 1490600.0 | 13.97 |
2021-02-04 | 13.6 | 13.07 | 13.35 | 13.17 | 618600.0 | 13.17 |
2021-02-03 | 14.0 | 13.28 | 13.5 | 13.43 | 634200.0 | 13.43 |
2021-02-02 | 14.8 | 12.94 | 13.3 | 14.15 | 1206800.0 | 14.15 |
2021-02-01 | 13.25 | 12.5 | 12.87 | 13.25 | 1125300.0 | 13.25 |
2021-01-29 | 12.73 | 11.89 | 12.42 | 12.66 | 1633300.0 | 12.66 |
2021-01-28 | 12.88 | 12.06 | 12.4 | 12.73 | 1440000.0 | 12.73 |
2021-01-27 | 13.1 | 12.14 | 13.01 | 12.25 | 1886700.0 | 12.25 |
2021-01-26 | 14.1 | 13.15 | 13.5 | 13.64 | 1052100.0 | 13.64 |
2021-01-25 | 14.48 | 13.3 | 14.44 | 13.66 | 1043300.0 | 13.66 |
2021-01-22 | 14.34 | 13.56 | 14.25 | 14.27 | 1183600.0 | 14.27 |
2021-01-21 | 14.4 | 13.5 | 13.8 | 14.35 | 787400.0 | 14.35 |
2021-01-20 | 14.21 | 13.66 | 14.19 | 13.83 | 1032100.0 | 13.83 |
2021-01-19 | 15.07 | 12.98 | 13.35 | 14.19 | 3159100.0 | 14.19 |
2021-01-15 | 13.96 | 12.93 | 13.65 | 13.36 | 1068000.0 | 13.36 |
2021-01-14 | 13.81 | 12.75 | 13.0 | 13.81 | 1630400.0 | 13.81 |
2021-01-13 | 13.9 | 11.7 | 11.77 | 13.1 | 5407800.0 | 13.1 |
2021-01-12 | 12.2 | 11.33 | 11.36 | 12.19 | 4517800.0 | 12.19 |
2021-01-11 | 12.53 | 12.1 | 12.45 | 12.3 | 1225800.0 | 12.3 |
2021-01-08 | 12.68 | 12.32 | 12.34 | 12.66 | 2052400.0 | 12.66 |
2021-01-07 | 12.75 | 12.21 | 12.48 | 12.69 | 737200.0 | 12.69 |
2021-01-06 | 12.72 | 12.3 | 12.5 | 12.5 | 1169300.0 | 12.5 |
2021-01-05 | 12.88 | 12.04 | 12.04 | 12.77 | 908500.0 | 12.77 |
2021-01-04 | 12.75 | 12.19 | 12.67 | 12.49 | 1334500.0 | 12.49 |
2020-12-31 | 12.37 | 11.97 | 12.31 | 12.29 | 929300.0 | 12.29 |
2020-12-30 | 12.7 | 12.32 | 12.5 | 12.42 | 541000.0 | 12.42 |
2020-12-29 | 12.84 | 11.9 | 12.54 | 12.38 | 1238800.0 | 12.38 |
2020-12-28 | 13.82 | 12.85 | 13.5 | 13.05 | 1656000.0 | 13.05 |
2020-12-24 | 13.69 | 12.9 | 12.99 | 13.15 | 1357600.0 | 13.15 |
2020-12-23 | 12.89 | 12.5 | 12.5 | 12.88 | 1326400.0 | 12.88 |
2020-12-22 | 12.81 | 12.3 | 12.7 | 12.48 | 1063700.0 | 12.48 |
2020-12-21 | 12.45 | 11.87 | 12.2 | 12.45 | 895000.0 | 12.45 |
2020-12-18 | 12.54 | 11.8 | 11.8 | 12.23 | 789900.0 | 12.23 |
2020-12-17 | 12.15 | 11.75 | 11.8 | 11.92 | 581400.0 | 11.92 |
2020-12-16 | 12.05 | 11.54 | 11.78 | 11.95 | 1100100.0 | 11.95 |
2020-12-15 | 12.33 | 11.46 | 12.33 | 11.8 | 2140400.0 | 11.8 |
2020-12-14 | 13.68 | 12.4 | 13.44 | 12.62 | 2181900.0 | 12.62 |
2020-12-11 | 14.0 | 11.91 | 12.7 | 12.93 | 4941300.0 | 12.93 |
2020-12-10 | 11.75 | 11.3 | 11.6 | 11.4 | 893200.0 | 11.4 |
2020-12-09 | 12.02 | 11.2 | 11.25 | 11.47 | 2061500.0 | 11.47 |
2020-12-08 | 11.8 | 11.15 | 11.63 | 11.2 | 1108600.0 | 11.2 |
2020-12-07 | 11.63 | 11.11 | 11.48 | 11.52 | 1585300.0 | 11.52 |
2020-12-04 | 11.18 | 10.69 | 10.79 | 11.08 | 1260500.0 | 11.08 |
2020-12-03 | 11.05 | 10.81 | 10.91 | 10.89 | 524700.0 | 10.89 |
2020-12-02 | 11.02 | 10.55 | 10.55 | 10.97 | 768900.0 | 10.97 |
2020-12-01 | 11.35 | 10.8 | 11.3 | 11.0 | 747600.0 | 11.0 |
2020-11-30 | 12.0 | 10.7 | 11.59 | 11.31 | 2235100.0 | 11.31 |
2020-11-27 | 11.4 | 10.8 | 11.2 | 11.0 | 881400.0 | 11.0 |
2020-11-25 | 10.95 | 10.55 | 10.84 | 10.65 | 564500.0 | 10.65 |
2020-11-24 | 11.6 | 10.55 | 11.47 | 10.6 | 451200.0 | 10.6 |
2020-11-23 | 10.93 | 10.16 | 10.53 | 10.54 | 500900.0 | 10.54 |