Financial News
Dune Acquisition Corp Cl A (NQ: DUNE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 21, 2023 | 4.050 | 0 | -0.55(-11.96%) | |||
| Dec 20, 2023 | 4.490 | 4.740 | 4.295 | 4.600 | 38,316 | +0.24(+5.39%) |
| Dec 19, 2023 | 4.670 | 4.700 | 4.030 | 4.365 | 16,008 | -0.00(-0.11%) |
| Dec 18, 2023 | 4.260 | 4.490 | 3.800 | 4.370 | 25,062 | +0.37(+9.25%) |
| Dec 15, 2023 | 4.570 | 4.570 | 4.000 | 4.000 | 9,694 | -0.30(-6.98%) |
| Dec 14, 2023 | 4.280 | 4.760 | 4.160 | 4.300 | 23,391 | +0.15(+3.61%) |
| Dec 13, 2023 | 4.280 | 4.400 | 4.150 | 4.150 | 5,724 | -0.19(-4.38%) |
| Dec 12, 2023 | 4.150 | 5.010 | 4.150 | 4.340 | 47,762 | -0.13(-2.91%) |
| Dec 11, 2023 | 4.520 | 4.655 | 4.210 | 4.470 | 19,598 | -0.30(-6.29%) |
| Dec 08, 2023 | 4.250 | 6.362 | 4.200 | 4.770 | 362,863 | +0.48(+11.19%) |
| Dec 07, 2023 | 4.740 | 4.850 | 4.100 | 4.290 | 49,470 | -0.91(-17.50%) |
| Dec 06, 2023 | 4.850 | 5.380 | 4.100 | 5.200 | 482,365 | +0.31(+6.34%) |
| Dec 05, 2023 | 5.800 | 5.999 | 4.500 | 4.890 | 512,024 | -0.64(-11.57%) |
| Dec 04, 2023 | 5.800 | 6.400 | 4.400 | 5.530 | 61,821 | -1.88(-25.37%) |
| Dec 01, 2023 | 6.970 | 7.640 | 6.800 | 7.410 | 30,028 | +0.56(+8.12%) |
| Nov 30, 2023 | 6.750 | 6.990 | 6.400 | 6.854 | 12,838 | -0.15(-2.09%) |
| Nov 29, 2023 | 7.900 | 7.900 | 6.700 | 7.000 | 48,839 | -1.16(-14.17%) |
| Nov 28, 2023 | 8.020 | 8.200 | 7.740 | 8.156 | 7,150 | +0.02(+0.25%) |
| Nov 27, 2023 | 9.310 | 9.315 | 7.540 | 8.136 | 21,666 | -1.37(-14.45%) |
| Nov 24, 2023 | 9.900 | 10.07 | 9.314 | 9.510 | 32,484 | -0.94(-9.00%) |
| Nov 22, 2023 | 10.29 | 10.66 | 10.25 | 10.45 | 26,169 | +0.20(+1.95%) |
| Nov 21, 2023 | 10.15 | 10.50 | 10.13 | 10.25 | 67,695 | +0.13(+1.28%) |
| Nov 20, 2023 | 10.13 | 10.14 | 10.12 | 10.12 | 28,578 | -0.01(-0.10%) |
| Nov 17, 2023 | 10.12 | 10.13 | 10.11 | 10.13 | 11,445 | -0.01(-0.10%) |
| Nov 16, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 41,769 | -0.01(-0.10%) |
| Nov 15, 2023 | 10.15 | 10.16 | 10.13 | 10.15 | 39,311 | -0.01(-0.06%) |
| Nov 14, 2023 | 10.14 | 10.16 | 10.14 | 10.16 | 456 | +0.02(+0.16%) |
| Nov 13, 2023 | 10.15 | 10.16 | 10.14 | 10.14 | 5,199 | -0.01(-0.10%) |
| Nov 10, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 4,900 | +0.00(+0.00%) |
| Nov 09, 2023 | 10.10 | 10.15 | 10.10 | 10.15 | 8,508 | +0.02(+0.20%) |
| Nov 08, 2023 | 10.14 | 10.17 | 10.13 | 10.13 | 31,561 | +0.03(+0.30%) |
| Nov 07, 2023 | 10.13 | 10.13 | 10.10 | 10.10 | 2,487 | -0.05(-0.49%) |
| Nov 06, 2023 | 10.18 | 10.18 | 10.15 | 10.15 | 2,103 | -0.02(-0.20%) |
| Nov 03, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 439 | +0.02(+0.20%) |
| Nov 01, 2023 | 10.15 | 20 | +0.00(+0.00%) | |||
| Oct 30, 2023 | 10.15 | 103 | +0.01(+0.10%) | |||
| Oct 26, 2023 | 10.14 | 0 | +0.00(+0.00%) | |||
| Oct 25, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 100 | +0.00(+0.00%) |
| Oct 17, 2023 | 10.14 | 63 | +0.02(+0.20%) | |||
| Oct 12, 2023 | 10.12 | 0 | -0.02(-0.20%) | |||
| Oct 10, 2023 | 10.14 | 0 | +0.02(+0.20%) | |||
| Oct 04, 2023 | 10.12 | 1 | +0.03(+0.30%) | |||
| Sep 27, 2023 | 10.09 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 10.12 | 10.12 | 10.09 | 10.09 | 382 | +0.03(+0.30%) |
| Sep 25, 2023 | 10.11 | 10.11 | 10.06 | 10.06 | 2,000 | -0.05(-0.49%) |
| Sep 18, 2023 | 10.11 | 52 | +0.01(+0.10%) | |||
| Aug 29, 2023 | 10.10 | 111 | +0.06(+0.57%) | |||
| Aug 25, 2023 | 10.04 | 140 | +0.02(+0.23%) | |||
| Aug 22, 2023 | 10.02 | 146 | -0.03(-0.30%) | |||
| Aug 21, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 540 | +0.03(+0.30%) |
| Aug 18, 2023 | 10.02 | 10.05 | 10.02 | 10.02 | 2,858 | -0.03(-0.30%) |
| Aug 17, 2023 | 10.02 | 10.05 | 10.02 | 10.05 | 43,022 | +0.02(+0.20%) |
| Aug 16, 2023 | 10.03 | 10.03 | 10.02 | 10.03 | 54,702 | +0.03(+0.30%) |
| Aug 15, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 153 | +0.00(+0.00%) |
| Aug 14, 2023 | 10.03 | 10.03 | 10.00 | 10.00 | 3,835 | -0.03(-0.30%) |
| Aug 11, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 6,581 | -0.01(-0.10%) |
| Aug 10, 2023 | 10.02 | 10.04 | 10.02 | 10.04 | 14,007 | +0.03(+0.30%) |
| Aug 08, 2023 | 10.01 | 113 | +0.01(+0.10%) | |||
| Aug 07, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 1,332 | -0.01(-0.10%) |
| Aug 04, 2023 | 9.990 | 10.01 | 9.990 | 10.01 | 750 | +0.03(+0.30%) |
| Aug 03, 2023 | 9.980 | 9.980 | 9.980 | 9.980 | 359 | -0.02(-0.20%) |
| Aug 01, 2023 | 10.00 | 143 | +0.01(+0.10%) | |||
| Jul 31, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 205 | -0.01(-0.10%) |
| Jul 28, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 565 | +0.00(+0.00%) |
| Jul 27, 2023 | 9.990 | 10.00 | 9.990 | 10.00 | 5,244 | +0.01(+0.10%) |
| Jul 26, 2023 | 9.980 | 10.00 | 9.980 | 9.990 | 11,066 | +0.01(+0.10%) |
| Jul 25, 2023 | 9.980 | 10.000 | 9.980 | 9.980 | 1,951 | -0.02(-0.20%) |
| Jul 24, 2023 | 10.00 | 10.01 | 9.990 | 10.00 | 20,778 | +0.00(+0.00%) |
| Jul 21, 2023 | 10.00 | 10.00 | 9.990 | 10.00 | 1,967 | -0.01(-0.10%) |
| Jul 20, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 733 | +0.03(+0.30%) |
| Jul 19, 2023 | 9.990 | 9.990 | 9.980 | 9.980 | 2,958 | -0.01(-0.10%) |
| Jul 17, 2023 | 9.990 | 1 | +0.01(+0.05%) | |||
| Jul 14, 2023 | 9.980 | 10.00 | 9.980 | 9.985 | 39,858 | +0.02(+0.25%) |
| Jul 10, 2023 | 9.960 | 100 | -0.01(-0.10%) | |||
| Jul 07, 2023 | 9.970 | 9.970 | 9.970 | 9.970 | 102 | +0.01(+0.10%) |
| Jun 28, 2023 | 9.960 | 110 | +0.01(+0.10%) | |||
| Jun 27, 2023 | 9.950 | 9.950 | 9.950 | 9.950 | 5,082 | +0.00(+0.00%) |
| Jun 26, 2023 | 9.950 | 9.950 | 9.950 | 9.950 | 538 | -0.00(-0.00%) |
| Jun 16, 2023 | 9.950 | 3 | -0.00(-0.05%) |
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.
