| 名前 | VPC Impact Acquisition Holdings Unit |
| ティッカー | VIHAU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 22.22 | 21.0 | 21.0 | 21.03 | 17700.0 | 21.03 |
| 2021-02-12 | 20.65 | 19.53 | 19.96 | 20.36 | 17600.0 | 20.36 |
| 2021-02-11 | 21.0 | 19.78 | 20.81 | 19.81 | 19400.0 | 19.81 |
| 2021-02-10 | 22.18 | 19.68 | 21.77 | 20.53 | 17200.0 | 20.53 |
| 2021-02-09 | 21.95 | 20.28 | 21.88 | 21.77 | 25000.0 | 21.77 |
| 2021-02-08 | 22.84 | 20.12 | 20.12 | 21.33 | 85500.0 | 21.33 |
| 2021-02-05 | 19.77 | 18.6 | 18.87 | 18.83 | 22000.0 | 18.83 |
| 2021-02-04 | 18.94 | 17.68 | 18.94 | 18.52 | 15700.0 | 18.52 |
| 2021-02-03 | 19.29 | 16.94 | 17.0 | 18.62 | 32500.0 | 18.62 |
| 2021-02-02 | 16.7 | 16.29 | 16.7 | 16.47 | 6100.0 | 16.47 |
| 2021-02-01 | 17.2 | 16.45 | 16.9 | 16.45 | 24400.0 | 16.45 |
| 2021-01-29 | 16.55 | 15.27 | 15.27 | 16.55 | 67000.0 | 16.55 |
| 2021-01-28 | 15.8 | 14.3 | 14.3 | 15.25 | 76700.0 | 15.25 |
| 2021-01-27 | 16.41 | 14.51 | 16.21 | 14.51 | 174700.0 | 14.51 |
| 2021-01-26 | 17.3 | 16.18 | 17.3 | 16.18 | 192700.0 | 16.18 |
| 2021-01-25 | 17.82 | 16.75 | 16.91 | 16.89 | 52900.0 | 16.89 |
| 2021-01-22 | 17.38 | 16.5 | 16.5 | 16.89 | 35500.0 | 16.89 |
| 2021-01-21 | 17.18 | 16.4 | 16.4 | 16.7 | 81300.0 | 16.7 |
| 2021-01-20 | 17.33 | 16.12 | 17.06 | 16.34 | 26100.0 | 16.34 |
| 2021-01-19 | 18.23 | 16.47 | 16.82 | 16.75 | 55600.0 | 16.75 |
| 2021-01-15 | 18.01 | 16.44 | 17.96 | 16.75 | 35700.0 | 16.75 |
| 2021-01-14 | 20.8 | 17.37 | 19.0 | 17.49 | 147900.0 | 17.49 |
| 2021-01-13 | 20.11 | 17.98 | 19.4 | 18.0 | 97400.0 | 18.0 |
| 2021-01-12 | 21.0 | 17.66 | 17.89 | 19.32 | 610500.0 | 19.32 |
| 2021-01-11 | 17.74 | 16.55 | 17.21 | 16.92 | 433100.0 | 16.92 |
| 2021-01-08 | 19.28 | 16.86 | 18.17 | 18.25 | 1235300.0 | 18.25 |
| 2021-01-07 | 11.07 | 10.84 | 10.84 | 11.06 | 61200.0 | 11.06 |
| 2021-01-06 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 | 10.78 |
| 2021-01-05 | 11.9 | 10.73 | 10.75 | 10.78 | 65100.0 | 10.78 |
| 2021-01-04 | 10.68 | 10.31 | 10.31 | 10.57 | 11000.0 | 10.57 |
| 2020-12-31 | 10.74 | 10.55 | 10.65 | 10.7 | 6600.0 | 10.7 |
| 2020-12-30 | 10.62 | 10.44 | 10.52 | 10.55 | 11500.0 | 10.55 |
| 2020-12-29 | 10.65 | 10.2 | 10.38 | 10.36 | 130200.0 | 10.36 |
| 2020-12-28 | 10.6 | 10.35 | 10.6 | 10.38 | 61400.0 | 10.38 |
| 2020-12-24 | 10.47 | 10.47 | 10.47 | 10.47 | 1000.0 | 10.47 |
| 2020-12-23 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 10.5 |
| 2020-12-22 | 10.55 | 10.44 | 10.5 | 10.5 | 20600.0 | 10.5 |
| 2020-12-21 | 10.5 | 10.48 | 10.5 | 10.5 | 3800.0 | 10.5 |
| 2020-12-18 | 10.5 | 10.49 | 10.49 | 10.49 | 8200.0 | 10.49 |
| 2020-12-17 | 10.46 | 10.42 | 10.46 | 10.42 | 43400.0 | 10.42 |
| 2020-12-16 | 10.49 | 10.37 | 10.49 | 10.41 | 26800.0 | 10.41 |
| 2020-12-15 | 10.5 | 10.4 | 10.44 | 10.48 | 110500.0 | 10.48 |
| 2020-12-14 | 10.46 | 10.27 | 10.27 | 10.38 | 80000.0 | 10.38 |
| 2020-12-11 | 10.47 | 10.19 | 10.19 | 10.46 | 5100.0 | 10.46 |
| 2020-12-10 | 10.3 | 10.2 | 10.2 | 10.3 | 23200.0 | 10.3 |
| 2020-12-09 | 10.48 | 10.18 | 10.18 | 10.46 | 1500.0 | 10.46 |
| 2020-12-08 | 10.44 | 10.09 | 10.1 | 10.3 | 33400.0 | 10.3 |
| 2020-12-07 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 | 10.08 |
| 2020-12-04 | 10.2 | 10.08 | 10.19 | 10.08 | 61500.0 | 10.08 |
| 2020-12-03 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
| 2020-12-02 | 10.11 | 10.1 | 10.1 | 10.1 | 5100.0 | 10.1 |
| 2020-12-01 | 10.14 | 10.1 | 10.13 | 10.1 | 27900.0 | 10.1 |
| 2020-11-30 | 10.1 | 10.1 | 10.1 | 10.1 | 25200.0 | 10.1 |
| 2020-11-27 | 10.1 | 10.05 | 10.05 | 10.1 | 160200.0 | 10.1 |
| 2020-11-25 | 10.04 | 10.0 | 10.0 | 10.02 | 122100.0 | 10.02 |
| 2020-11-24 | 10.0 | 10.0 | 10.0 | 10.0 | 25400.0 | 10.0 |
| 2020-11-23 | 10.0 | 9.99 | 9.99 | 10.0 | 475700.0 | 10.0 |
| 2020-11-20 | 10.0 | 9.96 | 9.96 | 9.99 | 6100.0 | 9.99 |
| 2020-11-19 | 9.99 | 9.93 | 9.97 | 9.99 | 3900.0 | 9.99 |
| 2020-11-18 | 9.96 | 9.96 | 9.96 | 9.96 | 2500.0 | 9.96 |
| 2020-11-17 | 9.94 | 9.94 | 9.94 | 9.94 | 1000.0 | 9.94 |
| 2020-11-16 | 9.99 | 9.98 | 9.98 | 9.99 | 12500.0 | 9.99 |
| 2020-11-13 | 9.98 | 9.98 | 9.98 | 9.98 | 400.0 | 9.98 |
| 2020-11-12 | 9.98 | 9.97 | 9.97 | 9.98 | 500.0 | 9.98 |
| 2020-11-11 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-11-10 | 9.96 | 9.92 | 9.96 | 9.95 | 1000.0 | 9.95 |
| 2020-11-09 | 9.98 | 9.9 | 9.93 | 9.93 | 1000.0 | 9.93 |
| 2020-11-06 | 9.98 | 9.96 | 9.97 | 9.96 | 35800.0 | 9.96 |
| 2020-11-05 | 9.96 | 9.88 | 9.88 | 9.95 | 2000.0 | 9.95 |
| 2020-11-04 | 9.96 | 9.92 | 9.92 | 9.95 | 458800.0 | 9.95 |
| 2020-11-03 | 9.96 | 9.95 | 9.96 | 9.95 | 600.0 | 9.95 |
| 2020-11-02 | 9.91 | 9.86 | 9.91 | 9.88 | 302900.0 | 9.88 |
| 2020-10-30 | 9.92 | 9.92 | 9.92 | 9.92 | 25700.0 | 9.92 |
| 2020-10-29 | 9.95 | 9.92 | 9.95 | 9.92 | 60000.0 | 9.92 |
| 2020-10-28 | 9.95 | 9.92 | 9.92 | 9.95 | 4300.0 | 9.95 |
| 2020-10-27 | 9.92 | 9.92 | 9.92 | 9.92 | 400.0 | 9.92 |
| 2020-10-26 | 9.92 | 9.92 | 9.92 | 9.92 | 400.0 | 9.92 |
| 2020-10-23 | 9.95 | 9.92 | 9.95 | 9.92 | 17400.0 | 9.92 |
| 2020-10-22 | 9.92 | 9.92 | 9.92 | 9.92 | 3500.0 | 9.92 |
| 2020-10-21 | 9.96 | 9.95 | 9.96 | 9.95 | 11300.0 | 9.95 |
| 2020-10-20 | 9.97 | 9.97 | 9.97 | 9.97 | 500.0 | 9.97 |
| 2020-10-19 | 9.96 | 9.96 | 9.96 | 9.96 | 2600.0 | 9.96 |
| 2020-10-16 | 9.95 | 9.95 | 9.95 | 9.95 | 100.0 | 9.95 |
| 2020-10-15 | 9.95 | 9.95 | 9.95 | 9.95 | 25400.0 | 9.95 |
| 2020-10-14 | 9.95 | 9.95 | 9.95 | 9.95 | 1800.0 | 9.95 |
| 2020-10-13 | 9.96 | 9.96 | 9.96 | 9.96 | 7600.0 | 9.96 |
| 2020-10-12 | 9.95 | 9.95 | 9.95 | 9.95 | 500.0 | 9.95 |
| 2020-10-09 | 9.95 | 9.95 | 9.95 | 9.95 | 1600.0 | 9.95 |
| 2020-10-08 | 9.98 | 9.96 | 9.98 | 9.97 | 21500.0 | 9.97 |
| 2020-10-07 | 9.97 | 9.96 | 9.96 | 9.96 | 13500.0 | 9.96 |
| 2020-10-06 | 9.97 | 9.96 | 9.96 | 9.96 | 2500.0 | 9.96 |
| 2020-10-05 | 10.01 | 9.96 | 10.01 | 9.97 | 3300.0 | 9.97 |
| 2020-10-02 | 9.99 | 9.97 | 9.99 | 9.99 | 265400.0 | 9.99 |
| 2020-10-01 | 10.0 | 9.98 | 10.0 | 9.98 | 18300.0 | 9.98 |
| 2020-09-30 | 10.02 | 9.99 | 9.99 | 10.0 | 53400.0 | 10.0 |
| 2020-09-29 | 10.01 | 9.98 | 10.01 | 10.0 | 16600.0 | 10.0 |
| 2020-09-28 | 10.0 | 9.99 | 10.0 | 9.99 | 9200.0 | 9.99 |
| 2020-09-25 | 10.0 | 9.99 | 9.99 | 10.0 | 47900.0 | 10.0 |
| 2020-09-24 | 10.0 | 9.97 | 10.0 | 9.97 | 107000.0 | 9.97 |
| 2020-09-23 | 10.01 | 9.96 | 10.01 | 10.0 | 6944400.0 | 10.0 |