名前 | ACE Convergence Acquisition Corp. Unit |
ティッカー | ACEVU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.0 | 13.69 | 13.7 | 14.53 | 13500.0 | 14.53 |
2021-02-12 | 14.23 | 13.0 | 13.0 | 13.96 | 44100.0 | 13.96 |
2021-02-11 | 14.26 | 11.86 | 11.88 | 14.07 | 71200.0 | 14.07 |
2021-02-10 | 12.39 | 11.91 | 11.91 | 12.06 | 5800.0 | 12.06 |
2021-02-09 | 12.04 | 11.87 | 12.0 | 11.89 | 17900.0 | 11.89 |
2021-02-08 | 12.28 | 12.0 | 12.28 | 12.04 | 8000.0 | 12.04 |
2021-02-05 | 12.51 | 12.13 | 12.3 | 12.3 | 10800.0 | 12.3 |
2021-02-04 | 12.66 | 12.33 | 12.63 | 12.36 | 9700.0 | 12.36 |
2021-02-03 | 12.64 | 12.5 | 12.54 | 12.51 | 11600.0 | 12.51 |
2021-02-02 | 12.61 | 12.14 | 12.17 | 12.49 | 24100.0 | 12.49 |
2021-02-01 | 12.07 | 11.69 | 11.82 | 11.99 | 19200.0 | 11.99 |
2021-01-29 | 11.66 | 11.37 | 11.46 | 11.37 | 18400.0 | 11.37 |
2021-01-28 | 11.78 | 11.33 | 11.6 | 11.33 | 298400.0 | 11.33 |
2021-01-27 | 11.85 | 11.53 | 11.85 | 11.53 | 16100.0 | 11.53 |
2021-01-26 | 12.27 | 11.97 | 12.27 | 12.03 | 6600.0 | 12.03 |
2021-01-25 | 12.75 | 12.17 | 12.73 | 12.23 | 48500.0 | 12.23 |
2021-01-22 | 12.68 | 12.51 | 12.64 | 12.51 | 3900.0 | 12.51 |
2021-01-21 | 13.18 | 12.66 | 13.18 | 12.66 | 23700.0 | 12.66 |
2021-01-20 | 13.27 | 12.45 | 12.45 | 13.27 | 37200.0 | 13.27 |
2021-01-19 | 12.76 | 12.23 | 12.76 | 12.34 | 26900.0 | 12.34 |
2021-01-15 | 12.56 | 12.15 | 12.55 | 12.27 | 8700.0 | 12.27 |
2021-01-14 | 13.92 | 12.45 | 12.65 | 12.53 | 228400.0 | 12.53 |
2021-01-13 | 12.8 | 12.49 | 12.8 | 12.49 | 43500.0 | 12.49 |
2021-01-12 | 12.78 | 12.51 | 12.68 | 12.62 | 48500.0 | 12.62 |
2021-01-11 | 13.3 | 12.48 | 12.86 | 12.55 | 118200.0 | 12.55 |
2021-01-08 | 14.5 | 12.7 | 14.1 | 12.81 | 143600.0 | 12.81 |
2021-01-07 | 13.58 | 12.95 | 13.58 | 13.3 | 101700.0 | 13.3 |
2021-01-06 | 13.6 | 12.25 | 12.63 | 13.09 | 351800.0 | 13.09 |
2021-01-05 | 11.45 | 10.82 | 10.82 | 11.36 | 59800.0 | 11.36 |
2021-01-04 | 11.19 | 10.84 | 10.84 | 11.11 | 2600.0 | 11.11 |
2020-12-31 | 10.95 | 10.89 | 10.95 | 10.89 | 1000.0 | 10.89 |
2020-12-30 | 11.12 | 10.8 | 10.8 | 11.05 | 6500.0 | 11.05 |
2020-12-29 | 10.85 | 10.68 | 10.85 | 10.7 | 59600.0 | 10.7 |
2020-12-28 | 11.2 | 10.74 | 11.2 | 10.87 | 37600.0 | 10.87 |
2020-12-24 | 11.19 | 11.05 | 11.18 | 11.05 | 8500.0 | 11.05 |
2020-12-23 | 10.85 | 10.75 | 10.85 | 10.85 | 45600.0 | 10.85 |
2020-12-22 | 10.85 | 10.61 | 10.75 | 10.61 | 38900.0 | 10.61 |
2020-12-21 | 10.62 | 10.62 | 10.62 | 10.62 | 100.0 | 10.62 |
2020-12-18 | 10.85 | 10.73 | 10.79 | 10.73 | 13200.0 | 10.73 |
2020-12-17 | 10.74 | 10.7 | 10.7 | 10.74 | 22600.0 | 10.74 |
2020-12-16 | 10.77 | 10.73 | 10.77 | 10.73 | 21800.0 | 10.73 |
2020-12-15 | 10.77 | 10.77 | 10.77 | 10.77 | 0.0 | 10.77 |
2020-12-14 | 10.85 | 10.73 | 10.84 | 10.77 | 46200.0 | 10.77 |
2020-12-11 | 10.83 | 10.65 | 10.77 | 10.8 | 18900.0 | 10.8 |
2020-12-10 | 10.79 | 10.01 | 10.01 | 10.77 | 24200.0 | 10.77 |
2020-12-09 | 10.92 | 10.44 | 10.45 | 10.67 | 56100.0 | 10.67 |
2020-12-08 | 10.44 | 10.3 | 10.4 | 10.39 | 137500.0 | 10.39 |
2020-12-07 | 10.42 | 10.28 | 10.28 | 10.42 | 19900.0 | 10.42 |
2020-12-04 | 10.28 | 10.18 | 10.18 | 10.28 | 22000.0 | 10.28 |
2020-12-03 | 10.18 | 10.12 | 10.18 | 10.12 | 500.0 | 10.12 |
2020-12-02 | 10.2 | 10.17 | 10.2 | 10.18 | 42300.0 | 10.18 |
2020-12-01 | 10.18 | 10.15 | 10.15 | 10.18 | 13400.0 | 10.18 |
2020-11-30 | 10.15 | 10.12 | 10.12 | 10.15 | 12600.0 | 10.15 |
2020-11-27 | 10.1 | 10.1 | 10.1 | 10.1 | 156300.0 | 10.1 |
2020-11-25 | 10.09 | 10.05 | 10.06 | 10.05 | 3400.0 | 10.05 |
2020-11-24 | 10.11 | 10.05 | 10.1 | 10.05 | 10600.0 | 10.05 |
2020-11-23 | 10.16 | 10.05 | 10.05 | 10.07 | 27000.0 | 10.07 |
2020-11-20 | 10.17 | 10.09 | 10.17 | 10.09 | 1700.0 | 10.09 |
2020-11-19 | 10.06 | 10.03 | 10.06 | 10.03 | 200.0 | 10.03 |
2020-11-18 | 10.03 | 10.03 | 10.03 | 10.03 | 1000.0 | 10.03 |
2020-11-17 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0 | 10.03 |
2020-11-16 | 10.1 | 10.03 | 10.1 | 10.03 | 2000.0 | 10.03 |
2020-11-13 | 10.08 | 10.0 | 10.07 | 10.0 | 6000.0 | 10.0 |
2020-11-12 | 9.98 | 9.98 | 9.98 | 9.98 | 300.0 | 9.98 |
2020-11-11 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-10 | 10.0 | 10.0 | 10.0 | 10.0 | 400.0 | 10.0 |
2020-11-09 | 10.05 | 10.01 | 10.02 | 10.04 | 4400.0 | 10.04 |
2020-11-06 | 10.04 | 9.99 | 10.04 | 10.0 | 3900.0 | 10.0 |
2020-11-05 | 9.98 | 9.95 | 9.98 | 9.95 | 4100.0 | 9.95 |
2020-11-04 | 9.99 | 9.97 | 9.99 | 9.97 | 600.0 | 9.97 |
2020-11-03 | 9.98 | 9.97 | 9.98 | 9.97 | 1900.0 | 9.97 |
2020-11-02 | 9.99 | 9.92 | 9.99 | 9.92 | 400.0 | 9.92 |
2020-10-30 | 10.01 | 9.92 | 10.01 | 9.92 | 17700.0 | 9.92 |
2020-10-29 | 9.95 | 9.95 | 9.95 | 9.95 | 300.0 | 9.95 |
2020-10-28 | 10.05 | 9.93 | 10.05 | 9.93 | 5200.0 | 9.93 |
2020-10-27 | 9.98 | 9.95 | 9.95 | 9.96 | 251600.0 | 9.96 |
2020-10-26 | 9.98 | 9.95 | 9.95 | 9.96 | 2000.0 | 9.96 |
2020-10-23 | 10.0 | 10.0 | 10.0 | 10.0 | 300.0 | 10.0 |
2020-10-22 | 10.0 | 9.99 | 9.99 | 10.0 | 1500.0 | 10.0 |
2020-10-21 | 9.99 | 9.98 | 9.99 | 9.98 | 5500.0 | 9.98 |
2020-10-20 | 10.04 | 9.98 | 9.98 | 10.03 | 1800.0 | 10.03 |
2020-10-19 | 10.02 | 10.0 | 10.0 | 10.01 | 6500.0 | 10.01 |
2020-10-16 | 10.03 | 10.0 | 10.0 | 10.02 | 2000.0 | 10.02 |
2020-10-15 | 10.02 | 10.0 | 10.0 | 10.02 | 13900.0 | 10.02 |
2020-10-14 | 10.04 | 9.98 | 10.04 | 10.0 | 60800.0 | 10.0 |
2020-10-13 | 10.1 | 10.04 | 10.1 | 10.04 | 2300.0 | 10.04 |
2020-10-12 | 10.15 | 10.01 | 10.03 | 10.01 | 4500.0 | 10.01 |
2020-10-09 | 10.05 | 10.02 | 10.04 | 10.03 | 13900.0 | 10.03 |
2020-10-08 | 10.04 | 10.04 | 10.04 | 10.04 | 400.0 | 10.04 |
2020-10-07 | 10.18 | 10.02 | 10.05 | 10.17 | 284300.0 | 10.17 |
2020-10-06 | 10.02 | 10.02 | 10.02 | 10.02 | 1400.0 | 10.02 |
2020-10-05 | 10.05 | 10.05 | 10.05 | 10.05 | 3200.0 | 10.05 |
2020-10-02 | 10.14 | 10.05 | 10.05 | 10.05 | 14900.0 | 10.05 |
2020-10-01 | 10.25 | 10.08 | 10.25 | 10.1 | 29600.0 | 10.1 |
2020-09-30 | 10.25 | 10.15 | 10.16 | 10.25 | 281800.0 | 10.25 |
2020-09-29 | 10.14 | 10.11 | 10.12 | 10.12 | 4700.0 | 10.12 |
2020-09-28 | 10.16 | 10.11 | 10.16 | 10.13 | 5800.0 | 10.13 |
2020-09-25 | 10.15 | 10.14 | 10.15 | 10.14 | 6900.0 | 10.14 |
2020-09-24 | 10.2 | 10.16 | 10.2 | 10.2 | 4800.0 | 10.2 |
2020-09-23 | 10.29 | 10.26 | 10.29 | 10.26 | 1300.0 | 10.26 |
2020-09-22 | 10.3 | 10.2 | 10.3 | 10.21 | 2600.0 | 10.21 |
2020-09-21 | 10.38 | 10.2 | 10.2 | 10.38 | 73400.0 | 10.38 |
2020-09-18 | 10.32 | 10.13 | 10.13 | 10.24 | 100300.0 | 10.24 |
2020-09-17 | 10.6 | 10.05 | 10.12 | 10.07 | 383100.0 | 10.07 |
2020-09-16 | 10.11 | 10.07 | 10.07 | 10.1 | 20600.0 | 10.1 |
2020-09-15 | 10.1 | 10.03 | 10.05 | 10.06 | 201900.0 | 10.06 |
2020-09-14 | 10.1 | 10.0 | 10.01 | 10.05 | 11600.0 | 10.05 |
2020-09-11 | 10.06 | 10.0 | 10.05 | 10.0 | 700.0 | 10.0 |
2020-09-10 | 10.09 | 10.02 | 10.09 | 10.03 | 14700.0 | 10.03 |
2020-09-09 | 10.06 | 10.02 | 10.02 | 10.05 | 2100.0 | 10.05 |
2020-09-08 | 10.01 | 10.0 | 10.01 | 10.0 | 12100.0 | 10.0 |
2020-09-04 | 10.08 | 10.02 | 10.05 | 10.06 | 25400.0 | 10.06 |
2020-09-03 | 10.08 | 9.97 | 9.99 | 10.0 | 89700.0 | 10.0 |
2020-09-02 | 9.96 | 9.95 | 9.96 | 9.95 | 7600.0 | 9.95 |
2020-09-01 | 9.97 | 9.95 | 9.97 | 9.96 | 118700.0 | 9.96 |
2020-08-31 | 9.98 | 9.96 | 9.98 | 9.96 | 16200.0 | 9.96 |
2020-08-28 | 9.98 | 9.9 | 9.98 | 9.92 | 284100.0 | 9.92 |
2020-08-27 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-08-26 | 10.0 | 9.99 | 10.0 | 9.99 | 28100.0 | 9.99 |
2020-08-25 | 9.98 | 9.97 | 9.97 | 9.97 | 14200.0 | 9.97 |
2020-08-24 | 9.98 | 9.97 | 9.98 | 9.97 | 28500.0 | 9.97 |
2020-08-21 | 10.0 | 9.97 | 10.0 | 9.97 | 8800.0 | 9.97 |
2020-08-20 | 10.0 | 9.98 | 9.98 | 10.0 | 28300.0 | 10.0 |
2020-08-19 | 10.01 | 9.98 | 10.0 | 9.98 | 276900.0 | 9.98 |
2020-08-18 | 10.04 | 9.99 | 10.04 | 10.0 | 148300.0 | 10.0 |
2020-08-17 | 10.02 | 9.99 | 10.02 | 9.99 | 6000.0 | 9.99 |
2020-08-14 | 10.03 | 10.01 | 10.03 | 10.01 | 80200.0 | 10.01 |
2020-08-13 | 10.03 | 10.02 | 10.03 | 10.02 | 100300.0 | 10.02 |
2020-08-12 | 10.04 | 10.02 | 10.02 | 10.03 | 270500.0 | 10.03 |
2020-08-11 | 10.02 | 10.02 | 10.02 | 10.02 | 4400.0 | 10.02 |
2020-08-10 | 10.08 | 10.02 | 10.05 | 10.02 | 2300.0 | 10.02 |
2020-08-07 | 10.05 | 10.0 | 10.05 | 10.0 | 709200.0 | 10.0 |
2020-08-06 | 10.05 | 10.02 | 10.05 | 10.03 | 37800.0 | 10.03 |
2020-08-05 | 10.05 | 10.01 | 10.05 | 10.01 | 270600.0 | 10.01 |
2020-08-04 | 10.1 | 10.01 | 10.1 | 10.03 | 61700.0 | 10.03 |
2020-08-03 | 10.05 | 9.97 | 10.02 | 10.0 | 1123300.0 | 10.0 |
2020-07-31 | 10.1 | 10.01 | 10.1 | 10.02 | 268200.0 | 10.02 |
2020-07-30 | 10.25 | 10.06 | 10.2 | 10.1 | 587800.0 | 10.1 |
2020-07-29 | 10.29 | 10.18 | 10.29 | 10.18 | 1154500.0 | 10.18 |