Financial News
Big Rock Partners Acquisition Corp (NQ: BRPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 10.76 | 10.76 | 10.70 | 10.70 | 1,224 | -0.01(-0.09%) |
| Aug 28, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 2,100 | +0.00(+0.00%) |
| Aug 27, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 313 | -0.00(-0.00%) |
| Aug 26, 2020 | 10.80 | 10.80 | 10.71 | 10.71 | 1,562 | -0.04(-0.39%) |
| Aug 25, 2020 | 10.75 | 10.75 | 10.75 | 2 | +0.00(+0.00%) | |
| Aug 24, 2020 | 10.75 | 10.75 | 10.70 | 10.75 | 1,203 | +0.01(+0.11%) |
| Aug 21, 2020 | 10.74 | 10.74 | 10.74 | 12 | +0.00(+0.00%) | |
| Aug 20, 2020 | 10.74 | 10.74 | 10.74 | 22 | +0.00(+0.00%) | |
| Aug 19, 2020 | 10.74 | 10.74 | 10.74 | 3 | +0.00(+0.00%) | |
| Aug 18, 2020 | 10.68 | 10.74 | 10.68 | 10.74 | 900 | +0.08(+0.75%) |
| Aug 17, 2020 | 10.66 | 10.66 | 10.66 | 16 | +0.00(+0.00%) | |
| Aug 14, 2020 | 10.66 | 10.66 | 10.66 | 22 | +0.00(+0.00%) | |
| Aug 13, 2020 | 10.79 | 10.80 | 10.66 | 10.66 | 6,750 | +0.00(+0.00%) |
| Aug 12, 2020 | 10.66 | 10.66 | 10.66 | 27 | +0.00(+0.00%) | |
| Aug 11, 2020 | 10.66 | 10.66 | 10.66 | 10,001 | +0.00(+0.00%) | |
| Aug 10, 2020 | 10.73 | 10.73 | 10.66 | 10.66 | 10,295 | +0.04(+0.38%) |
| Aug 07, 2020 | 10.71 | 10.71 | 10.62 | 10.62 | 32,100 | -0.09(-0.84%) |
| Aug 06, 2020 | 10.76 | 10.76 | 10.71 | 10.71 | 4,300 | +0.00(+0.00%) |
| Aug 05, 2020 | 10.80 | 10.80 | 10.71 | 10.71 | 74,963 | +0.00(+0.00%) |
| Aug 04, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 912 | +0.00(+0.00%) |
| Aug 03, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 134 | -0.01(-0.09%) |
| Jul 31, 2020 | 10.80 | 10.80 | 10.70 | 10.72 | 6,100 | -0.03(-0.28%) |
| Jul 30, 2020 | 10.75 | 10.75 | 10.75 | 81 | +0.00(+0.00%) | |
| Jul 29, 2020 | 10.75 | 10.91 | 10.75 | 10.75 | 138,851 | -0.01(-0.09%) |
| Jul 28, 2020 | 11.04 | 11.04 | 10.76 | 10.76 | 1,274 | +0.06(+0.56%) |
| Jul 27, 2020 | 10.70 | 10.70 | 10.70 | 84 | +0.00(+0.00%) | |
| Jul 24, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 200 | +0.00(+0.00%) |
| Jul 23, 2020 | 10.70 | 10.70 | 10.70 | 37 | +0.00(+0.00%) | |
| Jul 22, 2020 | 11.00 | 11.00 | 10.70 | 10.70 | 2,302 | +0.00(+0.00%) |
| Jul 21, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 343 | -0.05(-0.47%) |
| Jul 20, 2020 | 10.70 | 10.75 | 10.66 | 10.75 | 27,793 | +0.05(+0.47%) |
| Jul 17, 2020 | 10.75 | 10.75 | 10.70 | 10.70 | 20,100 | -0.21(-1.92%) |
| Jul 16, 2020 | 10.94 | 10.94 | 10.75 | 10.91 | 3,892 | -0.03(-0.28%) |
| Jul 15, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 3,513 | +0.00(+0.00%) |
| Jul 14, 2020 | 10.88 | 10.94 | 10.88 | 10.94 | 920 | +0.11(+0.97%) |
| Jul 13, 2020 | 10.94 | 10.94 | 10.82 | 10.83 | 6,240 | -0.11(-0.96%) |
| Jul 10, 2020 | 10.94 | 10.94 | 10.80 | 10.94 | 4,800 | +0.01(+0.09%) |
| Jul 09, 2020 | 10.99 | 10.99 | 10.93 | 10.93 | 347 | -0.07(-0.64%) |
| Jul 08, 2020 | 11.00 | 11.00 | 10.90 | 11.00 | 1,079 | +0.13(+1.20%) |
| Jul 07, 2020 | 10.75 | 10.87 | 10.75 | 10.87 | 469 | -0.12(-1.09%) |
| Jul 06, 2020 | 11.04 | 11.05 | 10.99 | 10.99 | 3,079 | +0.11(+1.02%) |
| Jul 02, 2020 | 11.05 | 11.05 | 10.75 | 10.88 | 2,800 | +0.38(+3.61%) |
| Jul 01, 2020 | 10.50 | 10.50 | 10.50 | 114 | +0.00(+0.00%) | |
| Jun 30, 2020 | 11.05 | 11.05 | 10.50 | 10.50 | 3,400 | -0.55(-4.98%) |
| Jun 29, 2020 | 11.05 | 11.05 | 11.00 | 11.05 | 3,999 | +0.00(+0.00%) |
| Jun 26, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 100 | +0.00(+0.00%) |
| Jun 25, 2020 | 10.93 | 11.05 | 10.77 | 11.05 | 1,501 | +0.10(+0.92%) |
| Jun 24, 2020 | 11.05 | 11.05 | 10.90 | 10.95 | 2,748 | +0.02(+0.22%) |
| Jun 23, 2020 | 11.05 | 11.05 | 10.93 | 10.93 | 4,385 | +0.01(+0.08%) |
| Jun 22, 2020 | 10.92 | 10.92 | 10.92 | 8 | +0.00(+0.00%) | |
| Jun 19, 2020 | 11.05 | 11.05 | 10.92 | 10.92 | 1,800 | -0.13(-1.21%) |
| Jun 18, 2020 | 11.05 | 11.05 | 10.90 | 11.05 | 7,108 | +0.14(+1.30%) |
| Jun 17, 2020 | 10.91 | 10.91 | 10.91 | 106 | +0.00(+0.00%) | |
| Jun 15, 2020 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) | |
| Jun 10, 2020 | 10.91 | 10.91 | 10.91 | 0 | -0.10(-0.92%) | |
| Jun 09, 2020 | 11.00 | 11.01 | 11.00 | 11.01 | 512 | -0.06(-0.56%) |
| Jun 04, 2020 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) | |
| Jun 03, 2020 | 11.07 | 11.07 | 11.07 | 3 | +0.00(+0.00%) | |
| Jun 02, 2020 | 11.07 | 11.07 | 11.07 | 1 | +0.00(+0.00%) | |
| May 27, 2020 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) | |
| May 26, 2020 | 11.07 | 11.07 | 11.07 | 100 | +0.00(+0.00%) | |
| May 20, 2020 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 11.07 | 11.07 | 11.07 | 2 | +0.00(+0.00%) | |
| May 15, 2020 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 11.07 | 11.07 | 11.07 | 1 | +0.00(+0.00%) | |
| May 12, 2020 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 11.07 | 11.07 | 11.07 | 34 | +0.00(+0.00%) | |
| May 08, 2020 | 11.07 | 11.07 | 11.07 | 2 | +0.00(+0.00%) | |
| May 06, 2020 | 11.07 | 11.07 | 11.07 | 0 | -0.41(-3.55%) | |
| May 05, 2020 | 11.48 | 11.48 | 11.48 | 2 | +0.00(+0.00%) | |
| May 04, 2020 | 11.44 | 11.48 | 11.44 | 11.48 | 441 | -0.37(-3.12%) |
| May 01, 2020 | 11.85 | 11.85 | 11.85 | 10 | +0.00(+0.00%) | |
| Apr 30, 2020 | 11.85 | 11.85 | 11.85 | 1 | +0.00(+0.00%) | |
| Apr 29, 2020 | 10.95 | 11.85 | 10.95 | 11.85 | 1,031 | +1.14(+10.64%) |
| Apr 28, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 130 | +0.03(+0.28%) |
| Apr 23, 2020 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 10.68 | 10.68 | 10.68 | 0 | +0.03(+0.23%) | |
| Apr 15, 2020 | 10.67 | 10.67 | 10.65 | 10.65 | 812 | -0.01(-0.05%) |
| Apr 14, 2020 | 10.66 | 10.66 | 10.66 | 1 | +0.00(+0.00%) | |
| Apr 08, 2020 | 10.66 | 10.66 | 10.66 | 0 | +0.06(+0.57%) | |
| Apr 07, 2020 | 10.60 | 10.60 | 10.60 | 2 | +0.00(+0.00%) | |
| Apr 01, 2020 | 10.60 | 10.60 | 10.60 | 0 | -0.17(-1.58%) | |
| Mar 31, 2020 | 10.77 | 10.77 | 10.77 | 10.77 | 7,800 | +0.17(+1.60%) |
| Mar 30, 2020 | 10.77 | 10.77 | 10.60 | 103 | -0.17(-1.58%) | |
| Mar 27, 2020 | 10.77 | 10.77 | 10.77 | 87 | +0.00(+0.00%) | |
| Mar 25, 2020 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 10.77 | 10.77 | 10.77 | 10.77 | 110 | +0.05(+0.47%) |
| Mar 23, 2020 | 9.800 | 10.72 | 9.800 | 10.72 | 466 | +0.27(+2.58%) |
| Mar 20, 2020 | 10.45 | 10.45 | 10.45 | 52 | +0.00(+0.00%) | |
| Mar 18, 2020 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 10.45 | 10.45 | 10.45 | 10.45 | 201 | -0.15(-1.42%) |
| Mar 16, 2020 | 10.60 | 10.60 | 10.60 | 1 | +0.00(+0.00%) | |
| Mar 13, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 29,400 | -0.05(-0.47%) |
| Mar 12, 2020 | 10.65 | 10.65 | 10.65 | 3 | +0.00(+0.00%) | |
| Mar 11, 2020 | 10.72 | 10.72 | 10.65 | 10.65 | 201 | -0.05(-0.47%) |
| Mar 05, 2020 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
| Mar 03, 2020 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 10.65 | 10.70 | 10.65 | 10.70 | 1,461 | +0.05(+0.47%) |
| Feb 28, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 2,600 | +0.02(+0.15%) |
| Feb 14, 2020 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.04%) | |
| Feb 06, 2020 | 10.63 | 10.63 | 10.63 | 0 | -0.06(-0.56%) | |
| Jan 31, 2020 | 10.69 | 10.69 | 10.69 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 10.69 | 10.69 | 10.69 | 10.69 | 100 | +0.08(+0.74%) |
| Jan 24, 2020 | 10.61 | 10.61 | 10.61 | 0 | -0.10(-0.92%) | |
| Jan 23, 2020 | 10.71 | 10.71 | 10.71 | 1 | +0.00(+0.00%) | |
| Jan 21, 2020 | 10.71 | 10.71 | 10.71 | 0 | -0.92(-7.91%) | |
| Jan 17, 2020 | 11.63 | 11.63 | 11.63 | 11.63 | 200 | +0.98(+9.20%) |
| Jan 09, 2020 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 10.65 | 10.65 | 10.65 | 0 | +0.07(+0.66%) | |
| Jan 03, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 200,000 | -0.02(-0.19%) |
| Dec 31, 2019 | 10.60 | 10.60 | 10.60 | 0 | -0.05(-0.47%) | |
| Dec 24, 2019 | 10.65 | 10.65 | 10.65 | 0 | +0.08(+0.76%) | |
| Dec 20, 2019 | 10.57 | 10.57 | 10.57 | 0 | +0.02(+0.19%) | |
| Dec 18, 2019 | 10.55 | 10.55 | 10.55 | 0 | +0.05(+0.48%) | |
| Dec 17, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 3,100 | -0.03(-0.28%) |
| Dec 16, 2019 | 10.53 | 10.53 | 10.53 | 10.53 | 200 | +0.03(+0.29%) |
| Dec 13, 2019 | 10.55 | 10.59 | 10.50 | 10.50 | 500 | -0.24(-2.23%) |
| Dec 04, 2019 | 10.74 | 10.74 | 10.74 | 0 | +0.21(+1.99%) | |
| Dec 03, 2019 | 11.48 | 11.48 | 10.53 | 10.53 | 200 | -0.06(-0.57%) |
| Dec 02, 2019 | 10.44 | 10.59 | 10.44 | 10.59 | 300 | +0.09(+0.86%) |
| Nov 29, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | -0.10(-0.94%) |
| Nov 25, 2019 | 10.60 | 10.60 | 10.60 | 0 | -0.01(-0.09%) | |
| Nov 08, 2019 | 10.61 | 10.61 | 10.61 | 0 | -0.09(-0.84%) | |
| Nov 01, 2019 | 10.70 | 10.70 | 10.70 | 0 | -0.01(-0.06%) | |
| Oct 31, 2019 | 10.77 | 10.77 | 10.45 | 10.71 | 800 | +0.18(+1.68%) |
| Oct 30, 2019 | 10.51 | 10.53 | 10.48 | 10.53 | 124,976 | +0.01(+0.13%) |
| Oct 25, 2019 | 10.52 | 10.52 | 10.52 | 0 | +0.03(+0.25%) | |
| Oct 23, 2019 | 10.49 | 10.49 | 10.49 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 491 | -0.01(-0.10%) |
| Oct 16, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 10.55 | 10.55 | 10.50 | 10.50 | 200 | +0.04(+0.38%) |
| Oct 03, 2019 | 10.46 | 10.46 | 10.46 | 0 | -0.12(-1.13%) | |
| Sep 30, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Sep 27, 2019 | 10.57 | 10.58 | 10.56 | 10.58 | 44,000 | +0.04(+0.38%) |
| Sep 24, 2019 | 10.54 | 10.54 | 10.54 | 0 | -0.05(-0.47%) | |
| Sep 20, 2019 | 10.59 | 10.59 | 10.59 | 0 | -0.01(-0.09%) | |
| Sep 18, 2019 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) | |
| Sep 11, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.05(+0.48%) | |
| Sep 10, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 180 | +0.05(+0.48%) |
| Sep 09, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 300 | +0.00(+0.00%) |
| Sep 06, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 300 | -0.05(-0.48%) |
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.
