Vistas Media Acquisition Company Inc. Class A Common Stockのデータ

Vistas Media Acquisition Company Inc. Class A Common Stockの基本情報

名前 Vistas Media Acquisition Company Inc. Class A Common Stock
ティッカー VMAC
国 United States
上場年 2020.0
セクター Finance

Vistas Media Acquisition Company Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.31 10.19 10.25 10.23 15200.0 10.23
2021-02-12 10.3 10.24 10.25 10.25 128700.0 10.25
2021-02-11 10.27 10.18 10.23 10.2 110800.0 10.2
2021-02-10 10.28 10.2 10.21 10.25 2800.0 10.25
2021-02-09 10.34 10.2 10.23 10.24 16100.0 10.24
2021-02-08 10.34 10.17 10.26 10.22 110900.0 10.22
2021-02-05 10.37 10.3 10.37 10.3 197700.0 10.3
2021-02-04 10.35 10.29 10.32 10.31 115400.0 10.31
2021-02-03 10.28 10.17 10.17 10.28 64700.0 10.28
2021-02-02 10.19 10.12 10.19 10.13 10000.0 10.13
2021-02-01 10.11 10.08 10.1 10.08 4500.0 10.08
2021-01-29 10.13 9.99 10.0 10.02 21900.0 10.02
2021-01-28 10.1 10.02 10.07 10.03 26600.0 10.03
2021-01-27 10.09 9.97 10.04 9.97 105700.0 9.97
2021-01-26 10.15 10.05 10.11 10.08 171100.0 10.08
2021-01-25 10.4 10.1 10.4 10.1 39500.0 10.1
2021-01-22 10.25 10.2 10.25 10.24 2500.0 10.24
2021-01-21 10.33 10.22 10.3 10.25 46500.0 10.25
2021-01-20 10.39 10.22 10.32 10.23 44800.0 10.23
2021-01-19 10.51 10.16 10.25 10.41 77100.0 10.41
2021-01-15 10.33 10.18 10.25 10.25 3600.0 10.25
2021-01-14 10.32 10.15 10.21 10.15 17000.0 10.15
2021-01-13 10.33 10.16 10.2 10.2 92700.0 10.2
2021-01-12 10.34 10.09 10.18 10.18 71700.0 10.18
2021-01-11 10.15 10.07 10.1 10.1 11700.0 10.1
2021-01-08 10.14 10.09 10.1 10.14 26700.0 10.14
2021-01-07 10.14 10.1 10.1 10.14 1700.0 10.14
2021-01-06 10.14 10.04 10.14 10.04 1100.0 10.04
2021-01-05 10.13 10.06 10.13 10.06 6000.0 10.06
2021-01-04 10.14 10.1 10.1 10.12 1800.0 10.12
2020-12-31 10.17 10.09 10.09 10.09 37400.0 10.09
2020-12-30 10.12 10.06 10.06 10.1 11800.0 10.1
2020-12-29 10.12 10.05 10.05 10.05 31100.0 10.05
2020-12-28 10.17 10.0 10.02 10.05 34700.0 10.05
2020-12-24 10.15 10.01 10.15 10.01 8400.0 10.01
2020-12-23 10.13 10.06 10.13 10.13 900.0 10.13
2020-12-22 10.31 9.99 10.0 10.05 8900.0 10.05
2020-12-21 9.95 9.93 9.93 9.95 27500.0 9.95
2020-12-18 9.95 9.93 9.95 9.95 35400.0 9.95
2020-12-17 9.98 9.95 9.95 9.98 28100.0 9.98
2020-12-16 9.94 9.9 9.91 9.93 28000.0 9.93
2020-12-15 9.95 9.89 9.89 9.95 300.0 9.95
2020-12-14 9.95 9.88 9.95 9.9 74800.0 9.9
2020-12-11 10.0 9.94 9.96 9.95 22500.0 9.95
2020-12-10 10.0 9.94 9.94 10.0 7500.0 10.0
2020-12-09 9.95 9.9 9.91 9.92 210600.0 9.92
2020-12-08 9.95 9.91 9.91 9.91 7200.0 9.91
2020-12-07 9.98 9.86 9.95 9.93 281800.0 9.93
2020-12-04 9.96 9.96 9.96 9.96 10000.0 9.96
2020-12-03 9.89 9.88 9.88 9.89 70800.0 9.89
2020-12-02 9.89 9.89 9.89 9.89 500.0 9.89
2020-12-01 9.89 9.84 9.84 9.89 5600.0 9.89
2020-11-30 9.86 9.82 9.84 9.85 6900.0 9.85
2020-11-27 9.83 9.8 9.8 9.82 9400.0 9.82
2020-11-25 9.83 9.83 9.83 9.83 100.0 9.83
2020-11-24 9.85 9.79 9.8 9.83 17700.0 9.83
2020-11-23 9.87 9.78 9.87 9.85 5000.0 9.85
2020-11-20 9.86 9.81 9.81 9.85 68100.0 9.85
2020-11-19 9.81 9.8 9.8 9.81 2300.0 9.81
2020-11-18 9.85 9.85 9.85 9.85 0.0 9.85
2020-11-17 9.92 9.78 9.78 9.85 17400.0 9.85
2020-11-16 9.84 9.84 9.84 9.84 0.0 9.84
2020-11-13 9.84 9.81 9.81 9.84 17400.0 9.84
2020-11-12 9.77 9.77 9.77 9.77 0.0 9.77
2020-11-11 9.77 9.77 9.77 9.77 0.0 9.77
2020-11-10 9.8 9.75 9.78 9.77 88900.0 9.77
2020-11-09 9.82 9.82 9.82 9.82 2900.0 9.82
2020-11-06 9.83 9.8 9.83 9.8 3900.0 9.8
2020-11-05 9.86 9.85 9.86 9.85 2800.0 9.85
2020-11-04 9.81 9.78 9.8 9.81 22600.0 9.81
2020-11-03 9.78 9.77 9.78 9.77 14400.0 9.77
2020-11-02 9.77 9.75 9.75 9.77 14500.0 9.77
2020-10-30 9.78 9.77 9.77 9.78 300.0 9.78
2020-10-29 9.77 9.75 9.76 9.75 339800.0 9.75
2020-10-28 9.77 9.77 9.77 9.77 5100.0 9.77
2020-10-27 9.84 9.84 9.84 9.84 324100.0 9.84
2020-10-26 9.89 9.79 9.81 9.84 9900.0 9.84
2020-10-23 9.77 9.77 9.77 9.77 1800.0 9.77
2020-10-22 9.78 9.78 9.78 9.78 0.0 9.78
2020-10-21 9.78 9.78 9.78 9.78 600.0 9.78
2020-10-20 9.8 9.77 9.8 9.77 80300.0 9.77
2020-10-19 9.79 9.79 9.79 9.79 100.0 9.79
2020-10-16 9.79 9.79 9.79 9.79 100.0 9.79
2020-10-15 9.8 9.77 9.77 9.79 4300.0 9.79
2020-10-14 9.77 9.77 9.77 9.77 0.0 9.77
2020-10-13 9.8 9.75 9.8 9.77 106300.0 9.77
2020-10-12 9.8 9.8 9.8 9.8 600.0 9.8
2020-10-09 9.82 9.8 9.82 9.8 165300.0 9.8
2020-10-08 9.85 9.8 9.8 9.8 107900.0 9.8
2020-10-07 9.82 9.8 9.82 9.82 1200.0 9.82
2020-10-06 9.81 9.8 9.81 9.8 300.0 9.8
2020-10-05 9.81 9.8 9.81 9.8 1900.0 9.8
2020-10-02 9.83 9.81 9.81 9.83 1800.0 9.83
2020-10-01 11.12 9.8 9.85 9.86 503600.0 9.86
2020-09-30 9.84 9.84 9.84 9.84 10700.0 9.84
2020-09-29 9.86 9.8 9.81 9.83 326700.0 9.83
2020-09-28 9.82 9.8 9.8 9.82 5600.0 9.82
2020-09-25 9.86 9.8 9.8 9.86 700.0 9.86
2020-09-24 9.9 9.8 9.81 9.86 21600.0 9.86
2020-09-23 9.84 9.8 9.84 9.8 3200.0 9.8
2020-09-22 9.84 9.8 9.84 9.84 3800.0 9.84
2020-09-21 9.84 9.79 9.79 9.84 8300.0 9.84
2020-09-18 9.9 9.8 9.9 9.81 116700.0 9.81
2020-09-17 9.84 9.8 9.8 9.82 8000.0 9.82
2020-09-16 9.8 9.8 9.8 9.8 24100.0 9.8
2020-09-15 9.83 9.8 9.8 9.83 5500.0 9.83
2020-09-14 9.8 9.8 9.8 9.8 5000.0 9.8
2020-09-11 9.83 9.8 9.83 9.8 30500.0 9.8
2020-09-10 9.83 9.78 9.78 9.81 592600.0 9.81
2020-09-09 9.81 9.81 9.81 9.81 11000.0 9.81
2020-09-08 9.81 9.79 9.79 9.81 94000.0 9.81
2020-09-04 9.89 9.78 9.78 9.81 30500.0 9.81
2020-09-03 9.8 9.78 9.78 9.78 193400.0 9.78
2020-09-02 9.8 9.78 9.78 9.78 31300.0 9.78
2020-09-01 9.78 9.78 9.78 9.78 800.0 9.78
2020-08-31 9.9 9.78 9.9 9.78 117100.0 9.78
2020-08-28 9.81 9.75 9.81 9.75 5300.0 9.75
2020-08-27 9.92 9.75 9.75 9.86 822200.0 9.86
2020-08-26 9.86 9.76 9.86 9.76 1100.0 9.76
2020-08-25 9.7 9.7 9.7 9.7 100.0 9.7
2020-08-21 9.75 9.67 9.67 9.7 266500.0 9.7