10X Capital Venture Acquisition Corp Unitのデータ

10X Capital Venture Acquisition Corp Unitの基本情報

名前 10X Capital Venture Acquisition Corp Unit
ティッカー VCVCU
国 United States
上場年 2020.0
セクター Finance

10X Capital Venture Acquisition Corp Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.42 13.59 14.0 13.67 150600.0 13.67
2021-02-12 15.01 13.86 14.49 14.06 191700.0 14.06
2021-02-11 15.24 14.43 15.24 14.47 112700.0 14.47
2021-02-10 15.42 14.8 15.38 15.3 237600.0 15.3
2021-02-09 16.02 15.11 16.02 15.24 258800.0 15.24
2021-02-08 16.99 15.82 16.27 15.94 265800.0 15.94
2021-02-05 17.0 15.66 17.0 16.22 367200.0 16.22
2021-02-04 17.69 16.26 17.69 17.0 1139500.0 17.0
2021-02-03 19.0 16.6 18.7 18.69 3304700.0 18.69
2021-02-02 12.25 11.96 12.0 12.12 268000.0 12.12
2021-02-01 12.0 11.48 11.65 11.91 27900.0 11.91
2021-01-29 12.0 11.41 11.41 11.7 71000.0 11.7
2021-01-28 11.79 11.47 11.75 11.7 175900.0 11.7
2021-01-27 11.8 11.25 11.42 11.3 180300.0 11.3
2021-01-26 12.22 11.7 12.14 11.71 492300.0 11.71
2021-01-25 12.38 11.64 11.65 12.1 183200.0 12.1
2021-01-22 11.74 11.6 11.74 11.65 28400.0 11.65
2021-01-21 11.84 11.41 11.55 11.55 64300.0 11.55
2021-01-20 11.62 11.4 11.55 11.52 174800.0 11.52
2021-01-19 11.6 11.11 11.45 11.45 131100.0 11.45
2021-01-15 11.77 11.45 11.6 11.45 70800.0 11.45
2021-01-14 11.75 11.34 11.4 11.62 107700.0 11.62
2021-01-13 11.43 11.0 11.0 11.35 147800.0 11.35
2021-01-12 11.0 10.85 10.85 10.97 122000.0 10.97
2021-01-11 10.9 10.8 10.81 10.87 22800.0 10.87
2021-01-08 10.9 10.77 10.81 10.89 75000.0 10.89
2021-01-07 10.75 10.66 10.72 10.7 69100.0 10.7
2021-01-06 10.78 10.57 10.73 10.66 27400.0 10.66
2021-01-05 10.83 10.63 10.76 10.73 27700.0 10.73
2021-01-04 10.88 10.7 10.8 10.73 43200.0 10.73
2020-12-31 10.85 10.65 10.75 10.65 31300.0 10.65
2020-12-30 10.76 10.59 10.75 10.61 51000.0 10.61
2020-12-29 10.9 10.75 10.85 10.75 135500.0 10.75
2020-12-28 10.69 10.48 10.6 10.68 257500.0 10.68
2020-12-24 10.64 10.5 10.6 10.58 101700.0 10.58
2020-12-23 10.61 10.48 10.49 10.6 47400.0 10.6
2020-12-22 10.5 10.47 10.47 10.5 33200.0 10.5
2020-12-21 10.48 10.3 10.33 10.47 50400.0 10.47
2020-12-18 10.41 10.28 10.3 10.38 27400.0 10.38
2020-12-17 10.3 10.19 10.21 10.28 59400.0 10.28
2020-12-16 10.32 10.14 10.14 10.24 59800.0 10.24
2020-12-15 10.41 10.12 10.41 10.15 253900.0 10.15
2020-12-14 10.48 10.28 10.34 10.29 81400.0 10.29
2020-12-11 10.42 10.26 10.34 10.39 24200.0 10.39
2020-12-10 10.32 10.25 10.3 10.28 91000.0 10.28
2020-12-09 10.5 10.22 10.5 10.3 374500.0 10.3
2020-12-08 10.5 10.15 10.5 10.17 134500.0 10.17
2020-12-07 10.55 10.2 10.25 10.2 348900.0 10.2
2020-12-04 10.22 10.15 10.17 10.15 59200.0 10.15
2020-12-03 10.2 10.17 10.18 10.18 21100.0 10.18
2020-12-02 10.2 10.05 10.05 10.15 13100.0 10.15
2020-12-01 10.19 10.1 10.16 10.12 8700.0 10.12
2020-11-30 10.2 10.0 10.05 10.1 66400.0 10.1
2020-11-27 10.24 10.04 10.1 10.07 161500.0 10.07
2020-11-25 10.05 10.0 10.01 10.04 99300.0 10.04
2020-11-24 10.01 9.94 10.0 10.01 6348900.0 10.01