Financial News
Big Rock Partners Acquisition Corp (NQ: BRPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 50,000 | +0.00(+0.00%) |
| Jan 24, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 10.25 | 10.25 | 10.25 | 0 | -0.00(-0.00%) | |
| Jan 16, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.03(+0.29%) | |
| Jan 15, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 75,000 | +0.00(+0.00%) |
| Jan 14, 2019 | 10.20 | 10.22 | 10.20 | 10.22 | 77,500 | +0.05(+0.49%) |
| Jan 08, 2019 | 10.17 | 10.17 | 10.17 | 0 | -0.03(-0.29%) | |
| Jan 07, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 133,150 | +0.01(+0.10%) |
| Jan 03, 2019 | 10.19 | 10.19 | 10.19 | 0 | +0.03(+0.30%) | |
| Jan 02, 2019 | 10.16 | 10.17 | 10.16 | 10.16 | 2,000 | -0.04(-0.39%) |
| Dec 31, 2018 | 10.20 | 10.20 | 10.18 | 10.20 | 5,100 | +0.00(+0.00%) |
| Dec 26, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Dec 24, 2018 | 10.14 | 10.20 | 10.14 | 10.20 | 26,300 | +0.02(+0.20%) |
| Dec 21, 2018 | 10.17 | 10.20 | 10.00 | 10.18 | 16,400 | +0.04(+0.39%) |
| Dec 20, 2018 | 10.15 | 10.15 | 10.14 | 10.14 | 30,625 | +0.02(+0.20%) |
| Dec 18, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.02(-0.20%) | |
| Dec 11, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.02(+0.20%) | |
| Nov 30, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.02(+0.20%) | |
| Nov 28, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.02(-0.15%) | |
| Nov 26, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.03(-0.34%) | |
| Nov 15, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.05(+0.49%) | |
| Nov 13, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.20%) | |
| Nov 12, 2018 | 10.05 | 10.10 | 10.04 | 10.08 | 53,721 | -0.02(-0.20%) |
| Oct 31, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.08(+0.80%) | |
| Oct 30, 2018 | 10.02 | 10.02 | 10.02 | 23 | +0.00(+0.00%) | |
| Oct 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 10.02 | 10.02 | 10.00 | 10.02 | 75,099 | -0.03(-0.30%) |
| Oct 12, 2018 | 10.02 | 10.05 | 10.02 | 10.05 | 68,900 | +0.03(+0.30%) |
| Oct 09, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.02(-0.20%) | |
| Oct 08, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 5,052 | +0.00(+0.00%) |
| Oct 05, 2018 | 10.05 | 10.05 | 10.02 | 10.04 | 29,100 | +0.03(+0.30%) |
| Sep 25, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.03(+0.30%) | |
| Sep 21, 2018 | 9.980 | 9.980 | 9.980 | 0 | -0.02(-0.20%) | |
| Sep 14, 2018 | 10.000 | 10.000 | 10.000 | 0 | +0.04(+0.40%) | |
| Sep 11, 2018 | 9.960 | 9.960 | 9.960 | 0 | +0.01(+0.10%) | |
| Sep 10, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 3,959 | +0.04(+0.40%) |
| Aug 13, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.00(-0.00%) | |
| Aug 09, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | |
| Aug 06, 2018 | 9.920 | 9.920 | 9.920 | 0 | -0.03(-0.30%) | |
| Aug 01, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 20, 2018 | 9.940 | 9.940 | 9.940 | 0 | -0.02(-0.15%) | |
| Jul 18, 2018 | 9.955 | 9.955 | 9.955 | 0 | +0.04(+0.45%) | |
| Jul 03, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.00(-0.00%) | |
| Jun 29, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
| Jun 28, 2018 | 9.910 | 9.910 | 9.910 | 9.910 | 5,838 | +0.00(+0.00%) |
| Jun 21, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | |
| Jun 18, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.03(+0.30%) | |
| Jun 13, 2018 | 9.890 | 9.890 | 9.890 | 0 | -0.04(-0.40%) | |
| Jun 08, 2018 | 9.930 | 9.930 | 9.930 | 0 | +0.03(+0.30%) | |
| Jun 05, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.03(+0.30%) | |
| Jun 01, 2018 | 9.870 | 9.870 | 9.870 | 2 | +0.00(+0.00%) | |
| May 31, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 51,000 | +0.01(+0.10%) |
| May 30, 2018 | 9.880 | 9.880 | 9.860 | 9.860 | 75,200 | -0.04(-0.40%) |
| May 24, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| May 21, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.05(+0.51%) | |
| May 15, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Apr 20, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.31%) | |
| Apr 19, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 1,000 | +0.01(+0.10%) |
| Apr 13, 2018 | 9.810 | 9.810 | 9.810 | 235,000 | -0.02(-0.20%) | |
| Apr 11, 2018 | 9.830 | 9.830 | 9.830 | 0 | -0.01(-0.10%) | |
| Apr 10, 2018 | 9.820 | 9.850 | 9.820 | 9.840 | 16,836 | +0.01(+0.10%) |
| Apr 03, 2018 | 9.830 | 9.830 | 9.830 | 0 | +0.05(+0.51%) | |
| Apr 02, 2018 | 9.780 | 9.800 | 9.780 | 9.780 | 2,950 | -0.04(-0.41%) |
| Mar 23, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.06(+0.61%) | |
| Mar 22, 2018 | 9.760 | 9.760 | 9.760 | 9.760 | 300 | -0.01(-0.10%) |
| Mar 21, 2018 | 9.750 | 9.800 | 9.750 | 9.770 | 83,751 | +0.02(+0.21%) |
| Mar 20, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 1,400 | +0.00(+0.00%) |
| Mar 16, 2018 | 9.750 | 9.750 | 9.750 | 34 | -0.11(-1.12%) | |
| Mar 01, 2018 | 9.860 | 9.860 | 9.860 | 0 | +0.07(+0.72%) | |
| Feb 28, 2018 | 9.790 | 9.790 | 9.790 | 9.790 | 300 | -0.04(-0.41%) |
| Feb 27, 2018 | 9.790 | 9.830 | 9.790 | 9.830 | 19,384 | +0.06(+0.61%) |
| Feb 26, 2018 | 9.780 | 9.790 | 9.688 | 9.770 | 87,145 | +0.01(+0.10%) |
| Feb 21, 2018 | 9.760 | 9.760 | 9.760 | 0 | -0.00(-0.05%) | |
| Feb 20, 2018 | 9.790 | 9.800 | 9.765 | 9.765 | 5,875 | -0.04(-0.36%) |
| Feb 12, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
| Feb 09, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 511 | +0.01(+0.10%) |
| Feb 07, 2018 | 9.740 | 9.740 | 9.740 | 19 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
