| 名前 | New Beginnings Acquisition Corp. Common Stock |
| ティッカー | NBA |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.8 | 10.55 | 10.8 | 10.57 | 11400.0 | 10.57 |
| 2021-02-12 | 11.0 | 10.55 | 10.55 | 10.8 | 10900.0 | 10.8 |
| 2021-02-11 | 10.9 | 10.62 | 10.75 | 10.69 | 92700.0 | 10.69 |
| 2021-02-10 | 10.6 | 10.42 | 10.51 | 10.6 | 82800.0 | 10.6 |
| 2021-02-09 | 10.75 | 10.53 | 10.75 | 10.57 | 4800.0 | 10.57 |
| 2021-02-08 | 10.78 | 10.49 | 10.5 | 10.75 | 146100.0 | 10.75 |
| 2021-02-05 | 10.56 | 10.31 | 10.56 | 10.49 | 5800.0 | 10.49 |
| 2021-02-04 | 10.68 | 10.48 | 10.68 | 10.56 | 70300.0 | 10.56 |
| 2021-02-03 | 10.6 | 10.3 | 10.35 | 10.58 | 213400.0 | 10.58 |
| 2021-02-02 | 10.3 | 10.26 | 10.3 | 10.3 | 3600.0 | 10.3 |
| 2021-02-01 | 10.3 | 10.22 | 10.22 | 10.3 | 6100.0 | 10.3 |
| 2021-01-29 | 10.25 | 10.11 | 10.18 | 10.25 | 3800.0 | 10.25 |
| 2021-01-28 | 10.18 | 10.06 | 10.18 | 10.14 | 7400.0 | 10.14 |
| 2021-01-27 | 10.37 | 10.05 | 10.19 | 10.05 | 128300.0 | 10.05 |
| 2021-01-26 | 10.3 | 10.26 | 10.3 | 10.3 | 10700.0 | 10.3 |
| 2021-01-25 | 10.35 | 10.2 | 10.35 | 10.3 | 39800.0 | 10.3 |
| 2021-01-22 | 10.3 | 10.19 | 10.19 | 10.3 | 10900.0 | 10.3 |
| 2021-01-21 | 10.3 | 10.19 | 10.19 | 10.2 | 48900.0 | 10.2 |
| 2021-01-20 | 10.33 | 10.22 | 10.31 | 10.29 | 10500.0 | 10.29 |
| 2021-01-19 | 10.32 | 10.21 | 10.21 | 10.32 | 11400.0 | 10.32 |
| 2021-01-15 | 10.39 | 10.16 | 10.2 | 10.26 | 28500.0 | 10.26 |
| 2021-01-14 | 10.39 | 10.13 | 10.21 | 10.27 | 119900.0 | 10.27 |
| 2021-01-13 | 10.3 | 10.15 | 10.23 | 10.28 | 90800.0 | 10.28 |
| 2021-01-12 | 10.28 | 10.17 | 10.22 | 10.21 | 27200.0 | 10.21 |
| 2021-01-11 | 10.32 | 10.14 | 10.23 | 10.28 | 5000.0 | 10.28 |
| 2021-01-08 | 10.65 | 10.15 | 10.65 | 10.43 | 53000.0 | 10.43 |
| 2021-01-07 | 10.3 | 10.13 | 10.25 | 10.15 | 28400.0 | 10.15 |
| 2021-01-06 | 10.25 | 10.04 | 10.1 | 10.23 | 28300.0 | 10.23 |
| 2021-01-05 | 10.1 | 10.0 | 10.07 | 10.08 | 26800.0 | 10.08 |
| 2021-01-04 | 10.17 | 10.05 | 10.05 | 10.12 | 24100.0 | 10.12 |
| 2020-12-31 | 10.14 | 10.03 | 10.13 | 10.03 | 63900.0 | 10.03 |
| 2020-12-30 | 10.14 | 10.05 | 10.09 | 10.13 | 15100.0 | 10.13 |
| 2020-12-29 | 10.13 | 10.07 | 10.12 | 10.08 | 3500.0 | 10.08 |
| 2020-12-28 | 10.19 | 10.06 | 10.1 | 10.1 | 67700.0 | 10.1 |
| 2020-12-24 | 10.94 | 10.01 | 10.94 | 10.1 | 118700.0 | 10.1 |
| 2020-12-23 | 10.13 | 10.01 | 10.07 | 10.13 | 17200.0 | 10.13 |
| 2020-12-22 | 10.1 | 10.01 | 10.08 | 10.04 | 40100.0 | 10.04 |
| 2020-12-21 | 10.07 | 10.01 | 10.05 | 10.02 | 12800.0 | 10.02 |
| 2020-12-18 | 10.1 | 10.01 | 10.01 | 10.05 | 12700.0 | 10.05 |
| 2020-12-17 | 10.17 | 9.99 | 10.06 | 10.02 | 65100.0 | 10.02 |
| 2020-12-16 | 10.08 | 10.08 | 10.08 | 10.08 | 300.0 | 10.08 |
| 2020-12-15 | 10.04 | 10.02 | 10.02 | 10.04 | 1800.0 | 10.04 |
| 2020-12-14 | 10.52 | 10.03 | 10.52 | 10.05 | 39800.0 | 10.05 |
| 2020-12-11 | 10.1 | 10.01 | 10.01 | 10.02 | 25700.0 | 10.02 |
| 2020-12-10 | 10.05 | 9.99 | 10.0 | 10.01 | 285200.0 | 10.01 |
| 2020-12-09 | 10.18 | 9.97 | 10.18 | 10.06 | 46800.0 | 10.06 |
| 2020-12-08 | 10.07 | 9.9 | 10.07 | 9.97 | 130200.0 | 9.97 |
| 2020-12-07 | 10.17 | 9.95 | 10.0 | 9.97 | 317600.0 | 9.97 |
| 2020-12-04 | 10.1 | 9.9 | 10.05 | 9.95 | 216200.0 | 9.95 |
| 2020-12-03 | 10.05 | 9.91 | 10.02 | 9.91 | 16900.0 | 9.91 |
| 2020-12-02 | 10.05 | 9.92 | 9.92 | 9.98 | 52200.0 | 9.98 |
| 2020-12-01 | 10.0 | 9.99 | 10.0 | 9.99 | 600.0 | 9.99 |
| 2020-11-30 | 10.15 | 9.9 | 10.15 | 9.92 | 193600.0 | 9.92 |
| 2020-11-27 | 9.9 | 9.9 | 9.9 | 9.9 | 400.0 | 9.9 |
| 2020-11-25 | 9.99 | 9.85 | 9.96 | 9.85 | 44800.0 | 9.85 |
| 2020-11-24 | 9.94 | 9.9 | 9.9 | 9.94 | 3500.0 | 9.94 |
| 2020-11-23 | 10.12 | 10.01 | 10.12 | 10.01 | 400.0 | 10.01 |
| 2020-11-20 | 10.03 | 9.85 | 10.03 | 9.86 | 2400.0 | 9.86 |
| 2020-11-19 | 9.85 | 9.8 | 9.8 | 9.85 | 260400.0 | 9.85 |