| 名前 | VPC Impact Acquisition Holdings Class A Ordinary Shares |
| ティッカー | VIH |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.92 | 18.52 | 18.94 | 18.87 | 745200.0 | 18.87 |
| 2021-02-12 | 18.5 | 17.25 | 17.52 | 18.25 | 523800.0 | 18.25 |
| 2021-02-11 | 18.99 | 17.59 | 18.86 | 18.08 | 680200.0 | 18.08 |
| 2021-02-10 | 19.91 | 17.66 | 19.82 | 17.9 | 1310600.0 | 17.9 |
| 2021-02-09 | 19.77 | 17.95 | 19.77 | 19.59 | 827700.0 | 19.59 |
| 2021-02-08 | 20.26 | 18.4 | 18.99 | 19.01 | 1686800.0 | 19.01 |
| 2021-02-05 | 17.6 | 16.55 | 17.0 | 16.92 | 539300.0 | 16.92 |
| 2021-02-04 | 17.0 | 15.75 | 16.79 | 16.59 | 1149700.0 | 16.59 |
| 2021-02-03 | 17.25 | 15.0 | 15.0 | 16.76 | 1600000.0 | 16.76 |
| 2021-02-02 | 15.23 | 14.55 | 15.0 | 14.89 | 642500.0 | 14.89 |
| 2021-02-01 | 15.5 | 14.77 | 14.8 | 15.0 | 1063400.0 | 15.0 |
| 2021-01-29 | 15.25 | 14.07 | 14.65 | 14.93 | 1624900.0 | 14.93 |
| 2021-01-28 | 14.3 | 13.8 | 14.0 | 13.97 | 989700.0 | 13.97 |
| 2021-01-27 | 14.91 | 13.35 | 14.84 | 13.46 | 3067000.0 | 13.46 |
| 2021-01-26 | 15.32 | 14.8 | 15.01 | 14.91 | 1344800.0 | 14.91 |
| 2021-01-25 | 15.82 | 14.6 | 15.76 | 15.1 | 2322200.0 | 15.1 |
| 2021-01-22 | 15.48 | 14.57 | 14.57 | 15.02 | 1412400.0 | 15.02 |
| 2021-01-21 | 15.25 | 14.38 | 14.5 | 14.89 | 2185000.0 | 14.89 |
| 2021-01-20 | 15.05 | 13.97 | 14.73 | 14.57 | 1943300.0 | 14.57 |
| 2021-01-19 | 15.1 | 14.2 | 14.85 | 14.61 | 2781900.0 | 14.61 |
| 2021-01-15 | 15.83 | 14.08 | 15.6 | 14.42 | 2287800.0 | 14.42 |
| 2021-01-14 | 16.75 | 15.05 | 16.47 | 15.4 | 2592000.0 | 15.4 |
| 2021-01-13 | 17.55 | 15.5 | 17.35 | 15.76 | 3103200.0 | 15.76 |
| 2021-01-12 | 18.35 | 15.64 | 15.77 | 17.3 | 5779400.0 | 17.3 |
| 2021-01-11 | 15.61 | 14.58 | 15.52 | 15.0 | 6571100.0 | 15.0 |
| 2021-01-08 | 17.0 | 14.59 | 16.27 | 16.48 | 4947700.0 | 16.48 |
| 2021-01-07 | 10.45 | 10.27 | 10.27 | 10.41 | 39400.0 | 10.41 |
| 2021-01-06 | 10.3 | 10.17 | 10.27 | 10.17 | 22300.0 | 10.17 |
| 2021-01-05 | 10.3 | 10.15 | 10.3 | 10.28 | 10600.0 | 10.28 |
| 2021-01-04 | 10.29 | 10.24 | 10.24 | 10.25 | 5400.0 | 10.25 |
| 2020-12-31 | 10.18 | 10.02 | 10.02 | 10.08 | 4300.0 | 10.08 |
| 2020-12-30 | 10.1 | 10.01 | 10.1 | 10.01 | 4000.0 | 10.01 |
| 2020-12-29 | 10.05 | 9.95 | 10.02 | 10.0 | 14300.0 | 10.0 |
| 2020-12-28 | 10.12 | 9.95 | 10.1 | 9.95 | 24200.0 | 9.95 |
| 2020-12-24 | 10.21 | 10.21 | 10.21 | 10.21 | 0.0 | 10.21 |
| 2020-12-23 | 10.21 | 10.14 | 10.14 | 10.21 | 23300.0 | 10.21 |
| 2020-12-22 | 10.1 | 10.1 | 10.1 | 10.1 | 200.0 | 10.1 |
| 2020-12-21 | 10.05 | 10.03 | 10.03 | 10.05 | 3600.0 | 10.05 |
| 2020-12-18 | 10.15 | 10.05 | 10.14 | 10.05 | 9200.0 | 10.05 |
| 2020-12-17 | 10.12 | 10.01 | 10.12 | 10.02 | 48800.0 | 10.02 |
| 2020-12-16 | 10.23 | 10.0 | 10.22 | 10.01 | 53200.0 | 10.01 |
| 2020-12-15 | 10.01 | 10.0 | 10.0 | 10.01 | 106600.0 | 10.01 |
| 2020-12-14 | 10.21 | 9.94 | 10.18 | 10.0 | 202400.0 | 10.0 |
| 2020-12-11 | 10.1 | 10.0 | 10.0 | 10.0 | 7100.0 | 10.0 |
| 2020-12-10 | 10.0 | 9.87 | 9.87 | 9.96 | 123200.0 | 9.96 |
| 2020-12-09 | 10.12 | 10.0 | 10.02 | 10.0 | 170700.0 | 10.0 |
| 2020-12-08 | 9.9 | 9.89 | 9.9 | 9.9 | 28400.0 | 9.9 |
| 2020-12-07 | 10.02 | 9.85 | 9.85 | 10.02 | 60100.0 | 10.02 |
| 2020-12-04 | 9.75 | 9.75 | 9.75 | 9.75 | 31000.0 | 9.75 |
| 2020-12-03 | 9.8 | 9.71 | 9.71 | 9.75 | 52800.0 | 9.75 |
| 2020-12-02 | 10.0 | 9.7 | 9.81 | 9.71 | 1300.0 | 9.71 |
| 2020-12-01 | 10.1 | 9.7 | 9.95 | 9.7 | 5000.0 | 9.7 |
| 2020-11-30 | 9.81 | 9.72 | 9.8 | 9.75 | 352500.0 | 9.75 |
| 2020-11-27 | 9.9 | 9.9 | 9.9 | 9.9 | 100.0 | 9.9 |
| 2020-11-25 | 9.95 | 9.85 | 9.9 | 9.9 | 700.0 | 9.9 |
| 2020-11-24 | 9.75 | 9.7 | 9.7 | 9.7 | 401000.0 | 9.7 |