Vistas Media Acquisition Company Inc. Unitのデータ

Vistas Media Acquisition Company Inc. Unitの基本情報

名前 Vistas Media Acquisition Company Inc. Unit
ティッカー VMACU
国 United States
上場年 2020.0
セクター Finance

Vistas Media Acquisition Company Inc. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.32 11.27 11.27 11.27 4000.0 11.27
2021-02-12 12.55 10.99 12.55 11.15 78800.0 11.15
2021-02-11 11.45 11.45 11.45 11.45 500.0 11.45
2021-02-10 11.02 11.02 11.02 11.02 0.0 11.02
2021-02-09 11.02 11.02 11.02 11.02 500.0 11.02
2021-02-08 11.15 11.0 11.15 11.0 2900.0 11.0
2021-02-05 11.33 11.28 11.33 11.33 6700.0 11.33
2021-02-04 11.5 11.0 11.0 11.33 3600.0 11.33
2021-02-03 10.95 10.95 10.95 10.95 0.0 10.95
2021-02-02 10.95 10.95 10.95 10.95 0.0 10.95
2021-02-01 10.95 10.95 10.95 10.95 200.0 10.95
2021-01-29 10.67 10.67 10.67 10.67 0.0 10.67
2021-01-28 10.67 10.67 10.67 10.67 800.0 10.67
2021-01-27 11.05 10.85 11.05 10.85 2400.0 10.85
2021-01-26 11.08 11.0 11.0 11.08 100300.0 11.08
2021-01-25 10.91 10.91 10.91 10.91 0.0 10.91
2021-01-22 10.91 10.87 10.87 10.91 1500.0 10.91
2021-01-21 11.5 11.3 11.3 11.3 7700.0 11.3
2021-01-20 11.3 11.29 11.29 11.3 1500.0 11.3
2021-01-19 11.29 11.17 11.28 11.17 700.0 11.17
2021-01-15 11.1 11.1 11.1 11.1 0.0 11.1
2021-01-14 11.1 11.1 11.1 11.1 0.0 11.1
2021-01-13 11.15 10.85 10.85 11.1 26700.0 11.1
2021-01-12 10.85 10.79 10.8 10.85 31200.0 10.85
2021-01-11 10.75 10.72 10.75 10.72 10600.0 10.72
2021-01-08 10.75 10.75 10.75 10.75 15200.0 10.75
2021-01-07 10.8 10.8 10.8 10.8 0.0 10.8
2021-01-06 10.8 10.8 10.8 10.8 0.0 10.8
2021-01-05 10.8 10.8 10.8 10.8 100.0 10.8
2021-01-04 10.85 10.73 10.73 10.85 900.0 10.85
2020-12-31 10.85 10.6 10.83 10.76 30500.0 10.76
2020-12-30 10.85 10.76 10.79 10.85 5800.0 10.85
2020-12-29 10.76 10.75 10.75 10.76 700.0 10.76
2020-12-28 10.8 10.7 10.75 10.79 21600.0 10.79
2020-12-24 10.75 10.68 10.75 10.69 8200.0 10.69
2020-12-23 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-22 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-21 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-18 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-17 10.5 10.5 10.5 10.5 100.0 10.5
2020-12-16 10.65 10.5 10.5 10.5 20000.0 10.5
2020-12-15 10.65 10.65 10.65 10.65 0.0 10.65
2020-12-14 10.65 10.48 10.48 10.65 26600.0 10.65
2020-12-11 10.5 10.5 10.5 10.5 6300.0 10.5
2020-12-10 10.5 10.5 10.5 10.5 3900.0 10.5
2020-12-09 10.5 10.5 10.5 10.5 8900.0 10.5
2020-12-08 10.5 10.49 10.49 10.5 4000.0 10.5
2020-12-07 10.5 10.3 10.3 10.5 7100.0 10.5
2020-12-04 10.25 10.25 10.25 10.25 0.0 10.25
2020-12-03 10.25 10.25 10.25 10.25 0.0 10.25
2020-12-02 10.25 10.25 10.25 10.25 0.0 10.25
2020-12-01 10.25 10.18 10.18 10.25 5500.0 10.25
2020-11-30 10.23 10.2 10.2 10.23 6200.0 10.23
2020-11-27 10.2 10.2 10.2 10.2 5000.0 10.2
2020-11-25 10.2 10.2 10.2 10.2 200.0 10.2
2020-11-24 10.2 10.15 10.15 10.2 10000.0 10.2
2020-11-23 10.2 10.15 10.17 10.2 4800.0 10.2
2020-11-20 10.15 10.15 10.15 10.15 700.0 10.15
2020-11-19 10.15 10.15 10.15 10.15 2900.0 10.15
2020-11-18 10.15 10.13 10.13 10.15 9400.0 10.15
2020-11-17 10.14 9.98 10.14 10.14 1300.0 10.14
2020-11-16 10.15 10.0 10.0 10.15 60300.0 10.15
2020-11-13 10.15 9.94 9.99 10.07 6000.0 10.07
2020-11-12 10.06 9.99 10.05 10.06 2900.0 10.06
2020-11-11 10.14 10.14 10.14 10.14 300.0 10.14
2020-11-10 10.17 9.97 9.99 10.17 51000.0 10.17
2020-11-09 10.07 9.94 10.07 9.96 1900.0 9.96
2020-11-06 10.03 10.03 10.03 10.03 0.0 10.03
2020-11-05 10.07 9.94 10.07 10.03 3600.0 10.03
2020-11-04 10.07 9.95 9.95 10.06 27900.0 10.06
2020-11-03 10.0 9.92 10.0 10.0 8700.0 10.0
2020-11-02 10.05 10.0 10.05 10.0 12600.0 10.0
2020-10-30 10.0 9.95 9.95 10.0 700.0 10.0
2020-10-29 10.08 9.99 9.99 10.0 13700.0 10.0
2020-10-28 10.07 9.97 10.0 10.07 5900.0 10.07
2020-10-27 10.08 10.08 10.08 10.08 500.0 10.08
2020-10-26 10.11 10.01 10.06 10.05 6000.0 10.05
2020-10-23 10.13 10.04 10.04 10.13 2000.0 10.13
2020-10-22 9.99 9.96 9.97 9.97 2900.0 9.97
2020-10-21 10.02 10.01 10.02 10.01 2300.0 10.01
2020-10-20 10.1 10.1 10.1 10.1 0.0 10.1
2020-10-19 10.1 10.1 10.1 10.1 0.0 10.1
2020-10-16 10.1 10.1 10.1 10.1 200.0 10.1
2020-10-15 10.22 10.22 10.22 10.22 300.0 10.22
2020-10-14 9.94 9.94 9.94 9.94 0.0 9.94
2020-10-13 9.94 9.94 9.94 9.94 0.0 9.94
2020-10-12 9.95 9.94 9.94 9.94 1300.0 9.94
2020-10-09 10.15 10.14 10.14 10.15 2100.0 10.15
2020-10-08 10.15 10.0 10.07 10.05 249000.0 10.05
2020-10-07 10.07 9.95 9.95 9.96 1800.0 9.96
2020-10-06 10.01 9.97 10.01 9.97 2900.0 9.97
2020-10-05 10.0 10.0 10.0 10.0 1300.0 10.0
2020-10-02 10.07 10.07 10.07 10.07 0.0 10.07
2020-10-01 10.07 10.06 10.06 10.07 1400.0 10.07
2020-09-30 10.1 10.1 10.1 10.1 8100.0 10.1
2020-09-29 10.12 10.05 10.05 10.11 437400.0 10.11
2020-09-28 10.07 10.01 10.01 10.07 9300.0 10.07
2020-09-25 10.1 9.98 10.0 10.09 3300.0 10.09
2020-09-24 10.05 10.04 10.05 10.04 200.0 10.04
2020-09-23 10.03 10.03 10.03 10.03 1000.0 10.03
2020-09-22 10.07 10.0 10.01 10.07 1200.0 10.07
2020-09-21 10.11 10.03 10.04 10.04 9400.0 10.04
2020-09-18 10.05 9.99 9.99 10.03 9100.0 10.03
2020-09-17 10.05 9.98 9.99 9.99 9300.0 9.99
2020-09-16 10.03 9.99 10.03 10.02 26600.0 10.02
2020-09-15 10.02 10.02 10.02 10.02 0.0 10.02
2020-09-14 10.02 10.02 10.02 10.02 10800.0 10.02
2020-09-11 9.98 9.98 9.98 9.98 1200.0 9.98
2020-09-10 10.02 9.96 10.0 10.02 313700.0 10.02
2020-09-09 10.05 9.97 10.05 9.97 1900.0 9.97
2020-09-08 10.12 10.01 10.02 10.12 45500.0 10.12
2020-09-04 10.04 9.99 10.02 9.99 4100.0 9.99
2020-09-03 10.02 9.97 9.97 9.99 46900.0 9.99
2020-09-02 9.98 9.94 9.96 9.98 29500.0 9.98
2020-09-01 10.0 10.0 10.0 10.0 0.0 10.0
2020-08-31 10.0 9.98 9.98 10.0 20700.0 10.0
2020-08-28 9.98 9.98 9.98 9.98 800.0 9.98
2020-08-27 9.99 9.94 9.95 9.99 114000.0 9.99
2020-08-26 9.95 9.92 9.95 9.94 41900.0 9.94
2020-08-25 9.94 9.92 9.92 9.94 9400.0 9.94
2020-08-24 9.95 9.93 9.95 9.94 700.0 9.94
2020-08-21 9.97 9.94 9.97 9.95 28900.0 9.95
2020-08-20 9.96 9.92 9.95 9.94 39200.0 9.94
2020-08-19 9.97 9.93 9.97 9.93 39000.0 9.93
2020-08-18 9.97 9.92 9.95 9.93 20500.0 9.93
2020-08-17 9.98 9.94 9.98 9.94 20700.0 9.94
2020-08-14 9.98 9.96 9.97 9.97 22400.0 9.97
2020-08-13 9.97 9.96 9.97 9.97 11200.0 9.97
2020-08-12 10.0 9.96 10.0 9.98 33100.0 9.98
2020-08-11 10.0 9.96 10.0 9.97 11800.0 9.97
2020-08-10 10.0 9.93 9.99 9.97 220200.0 9.97
2020-08-07 10.0 9.91 9.95 9.95 1938900.0 9.95