Financial News
Big Rock Partners Acquisition Corp (NQ: BRPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2019 | 10.53 | 10.53 | 10.53 | 0 | +0.10(+0.95%) | |
| Jun 25, 2019 | 10.43 | 10.43 | 10.43 | 0 | +0.08(+0.77%) | |
| Jun 24, 2019 | 10.39 | 10.40 | 10.35 | 10.35 | 8,697 | -0.03(-0.29%) |
| Jun 21, 2019 | 10.38 | 10.38 | 10.38 | 10.38 | 100 | +0.00(+0.00%) |
| Jun 20, 2019 | 10.38 | 10.38 | 10.38 | 10.38 | 170 | -0.01(-0.10%) |
| Jun 19, 2019 | 10.45 | 10.45 | 10.39 | 10.39 | 1,188 | -0.10(-0.95%) |
| Jun 18, 2019 | 11.40 | 11.40 | 10.49 | 10.49 | 531 | -0.31(-2.87%) |
| Jun 17, 2019 | 11.20 | 12.04 | 10.59 | 10.80 | 8,913 | +0.37(+3.55%) |
| Jun 10, 2019 | 10.43 | 10.43 | 10.43 | 0 | -0.02(-0.19%) | |
| Jun 03, 2019 | 10.45 | 10.45 | 10.45 | 0 | +0.03(+0.29%) | |
| May 29, 2019 | 10.42 | 10.42 | 10.42 | 0 | +0.04(+0.39%) | |
| May 28, 2019 | 10.46 | 10.46 | 10.38 | 10.38 | 500 | -0.16(-1.52%) |
| May 24, 2019 | 10.54 | 10.54 | 10.54 | 10.54 | 200 | +0.17(+1.64%) |
| May 20, 2019 | 10.37 | 10.37 | 10.37 | 0 | -0.02(-0.19%) | |
| May 15, 2019 | 10.39 | 10.39 | 10.39 | 0 | +0.04(+0.39%) | |
| May 14, 2019 | 10.38 | 10.40 | 10.35 | 10.35 | 582,278 | -0.04(-0.38%) |
| May 13, 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 5,000 | +0.00(+0.00%) |
| May 10, 2019 | 10.39 | 10.39 | 10.39 | 2 | +0.00(+0.00%) | |
| May 09, 2019 | 10.40 | 10.40 | 10.39 | 10.39 | 18,521 | -0.01(-0.10%) |
| May 08, 2019 | 10.40 | 10.41 | 10.40 | 10.40 | 6,800 | -0.01(-0.09%) |
| May 07, 2019 | 10.40 | 10.41 | 10.40 | 10.41 | 13,496 | +0.04(+0.43%) |
| May 06, 2019 | 10.35 | 10.37 | 10.35 | 10.37 | 2,900 | +0.01(+0.05%) |
| May 03, 2019 | 10.36 | 10.38 | 10.36 | 10.36 | 1,800 | +0.01(+0.10%) |
| May 02, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 28,300 | -0.00(-0.03%) |
| May 01, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 175 | -0.06(-0.55%) |
| Apr 30, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 300 | +0.00(+0.00%) |
| Apr 26, 2019 | 10.41 | 10.41 | 10.41 | 0 | +0.03(+0.29%) | |
| Apr 22, 2019 | 10.38 | 10.38 | 10.38 | 0 | +0.04(+0.39%) | |
| Apr 17, 2019 | 10.34 | 10.34 | 10.34 | 0 | -0.03(-0.25%) | |
| Apr 16, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 105 | +0.01(+0.11%) |
| Apr 10, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.04%) | |
| Apr 09, 2019 | 10.34 | 10.35 | 10.34 | 10.35 | 13,360 | +0.01(+0.10%) |
| Apr 08, 2019 | 10.34 | 10.34 | 10.34 | 10.34 | 52,000 | +0.00(+0.00%) |
| Apr 05, 2019 | 10.34 | 10.34 | 10.34 | 10.34 | 17,000 | +0.01(+0.10%) |
| Apr 04, 2019 | 10.33 | 10.33 | 10.33 | 1 | +0.00(+0.00%) | |
| Apr 01, 2019 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 10.33 | 10.33 | 10.33 | 0 | -0.01(-0.10%) | |
| Mar 20, 2019 | 10.34 | 10.36 | 10.34 | 10.34 | 312,992 | +0.01(+0.06%) |
| Mar 19, 2019 | 10.35 | 10.37 | 10.33 | 10.33 | 102,602 | -0.02(-0.16%) |
| Mar 18, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 1,100 | +0.03(+0.29%) |
| Feb 28, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.02(+0.19%) | |
| Feb 20, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.02(+0.19%) | |
| Feb 19, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 200 | -0.02(-0.19%) |
| Feb 15, 2019 | 10.30 | 10.30 | 10.30 | 600 | +0.00(+0.00%) | |
| Feb 14, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 3,000 | +0.01(+0.10%) |
| Feb 12, 2019 | 10.29 | 10.29 | 10.29 | 0 | +0.02(+0.19%) | |
| Feb 11, 2019 | 10.27 | 10.31 | 10.27 | 10.27 | 3,400 | +0.00(+0.00%) |
| Feb 06, 2019 | 10.27 | 10.27 | 10.27 | 0 | +0.02(+0.20%) | |
| 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%) |
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.
