名前 | Ventoux CCM Acquisition Corp. Unit |
ティッカー | VTAQU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.4 | 11.2 | 11.2 | 11.4 | 28500.0 | 11.4 |
2021-02-12 | 11.4 | 11.02 | 11.31 | 11.18 | 40000.0 | 11.18 |
2021-02-11 | 11.52 | 11.26 | 11.3 | 11.3 | 51300.0 | 11.3 |
2021-02-10 | 11.31 | 11.1 | 11.29 | 11.26 | 156900.0 | 11.26 |
2021-02-09 | 11.4 | 11.22 | 11.35 | 11.22 | 85100.0 | 11.22 |
2021-02-08 | 11.6 | 11.15 | 11.45 | 11.35 | 727400.0 | 11.35 |
2021-02-05 | 11.19 | 10.65 | 10.68 | 10.97 | 416600.0 | 10.97 |
2021-02-04 | 10.68 | 10.51 | 10.68 | 10.67 | 71500.0 | 10.67 |
2021-02-03 | 10.59 | 10.5 | 10.53 | 10.53 | 40200.0 | 10.53 |
2021-02-02 | 10.54 | 10.41 | 10.47 | 10.47 | 40700.0 | 10.47 |
2021-02-01 | 10.45 | 10.35 | 10.4 | 10.45 | 96200.0 | 10.45 |
2021-01-29 | 10.45 | 10.3 | 10.3 | 10.38 | 8100.0 | 10.38 |
2021-01-28 | 10.45 | 10.32 | 10.41 | 10.36 | 43100.0 | 10.36 |
2021-01-27 | 10.52 | 10.35 | 10.52 | 10.4 | 74700.0 | 10.4 |
2021-01-26 | 10.72 | 10.5 | 10.64 | 10.59 | 27900.0 | 10.59 |
2021-01-25 | 10.64 | 10.48 | 10.6 | 10.57 | 63900.0 | 10.57 |
2021-01-22 | 10.6 | 10.48 | 10.58 | 10.55 | 32400.0 | 10.55 |
2021-01-21 | 10.6 | 10.49 | 10.54 | 10.5 | 26600.0 | 10.5 |
2021-01-20 | 10.57 | 10.49 | 10.57 | 10.52 | 27400.0 | 10.52 |
2021-01-19 | 10.6 | 10.55 | 10.58 | 10.56 | 22900.0 | 10.56 |
2021-01-15 | 10.57 | 10.46 | 10.53 | 10.5 | 81900.0 | 10.5 |
2021-01-14 | 10.63 | 10.36 | 10.5 | 10.49 | 73400.0 | 10.49 |
2021-01-13 | 10.48 | 10.4 | 10.4 | 10.44 | 142000.0 | 10.44 |
2021-01-12 | 10.38 | 10.31 | 10.31 | 10.36 | 211000.0 | 10.36 |
2021-01-11 | 10.33 | 10.26 | 10.3 | 10.31 | 142700.0 | 10.31 |
2021-01-08 | 10.36 | 10.26 | 10.3 | 10.3 | 115200.0 | 10.3 |
2021-01-07 | 10.3 | 10.27 | 10.28 | 10.28 | 91800.0 | 10.28 |
2021-01-06 | 10.3 | 10.25 | 10.25 | 10.28 | 25200.0 | 10.28 |
2021-01-05 | 10.3 | 10.25 | 10.3 | 10.29 | 46800.0 | 10.29 |
2021-01-04 | 10.3 | 10.23 | 10.25 | 10.3 | 358700.0 | 10.3 |
2020-12-31 | 10.3 | 10.26 | 10.3 | 10.3 | 37300.0 | 10.3 |
2020-12-30 | 10.3 | 10.25 | 10.27 | 10.3 | 46400.0 | 10.3 |
2020-12-29 | 10.35 | 10.25 | 10.35 | 10.27 | 146800.0 | 10.27 |
2020-12-28 | 10.32 | 10.23 | 10.25 | 10.3 | 359700.0 | 10.3 |