Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Spike Acquisition Corp Cl A (NQ: SSPK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.57 19.24 17.82 18.36 407,191 +0.26(+1.44%)
Mar 30, 2021 17.79 19.00 17.65 18.10 239,359 +0.05(+0.28%)
Mar 29, 2021 19.23 19.95 17.82 18.05 317,674 -1.10(-5.74%)
Mar 26, 2021 21.22 21.57 18.92 19.15 757,600 -1.45(-7.04%)
Mar 25, 2021 17.80 21.67 17.12 20.60 817,106 +2.05(+11.05%)
Mar 24, 2021 19.80 19.97 18.51 18.55 450,772 -1.10(-5.60%)
Mar 23, 2021 20.55 20.55 19.34 19.65 232,092 -0.94(-4.57%)
Mar 22, 2021 20.03 21.01 19.90 20.59 234,884 +0.95(+4.84%)
Mar 19, 2021 20.27 20.72 19.26 19.64 424,300 -0.74(-3.63%)
Mar 18, 2021 20.73 22.83 19.25 20.38 1,000,800 -0.72(-3.41%)
Mar 17, 2021 20.34 21.69 18.48 21.10 701,185 +0.01(+0.05%)
Mar 16, 2021 22.23 22.36 19.87 21.09 442,933 -0.75(-3.43%)
Mar 15, 2021 20.32 22.48 20.05 21.84 921,461 +1.55(+7.64%)
Mar 12, 2021 19.41 21.25 18.75 20.29 355,500 -0.09(-0.44%)
Mar 11, 2021 19.82 20.46 19.37 20.38 485,747 +1.51(+8.00%)
Mar 10, 2021 20.31 20.58 18.75 18.87 504,317 -0.51(-2.63%)
Mar 09, 2021 18.25 20.42 17.85 19.38 704,233 +1.74(+9.86%)
Mar 08, 2021 18.05 18.50 17.50 17.64 452,708 -0.61(-3.34%)
Mar 05, 2021 19.27 19.54 16.64 18.25 1,334,700 -0.86(-4.50%)
Mar 04, 2021 20.09 20.50 16.75 19.11 1,404,246 -0.64(-3.24%)
Mar 03, 2021 22.44 23.02 19.54 19.75 578,859 -2.08(-9.53%)
Mar 02, 2021 24.90 24.92 21.60 21.83 582,355 -2.17(-9.04%)
Mar 01, 2021 24.22 24.61 23.06 24.00 478,188 +0.24(+1.01%)
Feb 26, 2021 23.30 23.97 22.60 23.76 496,000 +0.51(+2.19%)
Feb 25, 2021 25.00 25.89 22.57 23.25 728,311 -1.95(-7.74%)
Feb 24, 2021 24.50 26.40 22.68 25.20 1,143,166 -0.05(-0.20%)
Feb 23, 2021 24.12 25.28 20.34 25.25 1,714,476 -1.80(-6.65%)
Feb 22, 2021 26.84 27.37 25.69 27.05 869,202 -0.70(-2.52%)
Feb 19, 2021 28.25 28.25 26.51 27.75 736,000 +0.00(+0.00%)
Feb 18, 2021 29.01 29.34 26.87 27.75 911,414 -0.96(-3.34%)
Feb 17, 2021 27.19 29.50 27.11 28.71 1,098,904 +1.12(+4.06%)
Feb 16, 2021 27.55 27.67 26.30 27.59 1,188,935 +0.99(+3.72%)
Feb 12, 2021 25.13 27.76 25.05 26.60 1,093,400 +0.77(+2.98%)
Feb 11, 2021 26.29 26.75 24.55 25.83 1,956,902 -1.00(-3.73%)
Feb 10, 2021 25.76 28.25 23.41 26.83 2,441,002 +2.30(+9.38%)
Feb 09, 2021 24.25 24.84 23.92 24.53 862,252 +0.58(+2.42%)
Feb 08, 2021 24.18 25.22 23.72 23.95 570,810 +0.37(+1.57%)
Feb 05, 2021 22.14 23.59 21.53 23.58 739,900 +1.14(+5.08%)
Feb 04, 2021 20.90 22.50 20.76 22.44 572,384 +0.83(+3.84%)
Feb 03, 2021 21.29 22.97 20.96 21.61 1,369,870 +1.09(+5.31%)
Feb 02, 2021 20.69 20.85 19.50 20.52 978,757 +0.62(+3.12%)
Feb 01, 2021 19.83 20.39 19.25 19.90 603,209 +0.86(+4.52%)
Jan 29, 2021 19.36 21.00 17.66 19.04 1,221,200 -0.34(-1.75%)
Jan 28, 2021 19.75 21.01 18.90 19.38 875,576 +0.43(+2.27%)
Jan 27, 2021 19.73 20.71 18.76 18.95 1,763,399 -2.39(-11.20%)
Jan 26, 2021 21.46 22.49 20.50 21.34 889,792 +0.63(+3.04%)
Jan 25, 2021 25.00 25.15 20.00 20.71 2,184,472 -2.89(-12.25%)
Jan 22, 2021 23.60 25.23 23.37 23.60 1,744,000 -1.85(-7.27%)
Jan 21, 2021 21.32 26.60 20.80 25.45 4,232,509 +3.17(+14.23%)
Jan 20, 2021 19.10 22.68 18.95 22.28 3,433,278 +2.44(+12.30%)
Jan 19, 2021 18.35 19.98 18.20 19.84 1,480,382 +1.73(+9.55%)
Jan 15, 2021 18.70 18.70 17.40 18.11 866,000 -0.58(-3.10%)
Jan 14, 2021 17.22 18.69 17.20 18.69 1,106,883 +1.26(+7.23%)
Jan 13, 2021 15.90 17.50 15.74 17.43 1,328,025 +1.38(+8.60%)
Jan 12, 2021 15.65 16.59 15.34 16.05 687,131 +0.22(+1.39%)
Jan 11, 2021 16.60 16.71 15.31 15.83 1,374,598 -0.88(-5.27%)
Jan 08, 2021 17.64 17.64 15.83 16.71 1,649,500 -0.51(-2.96%)
Jan 07, 2021 16.12 17.53 16.01 17.22 2,026,220 +1.25(+7.83%)
Jan 06, 2021 14.13 17.68 14.01 15.97 8,041,572 +2.42(+17.86%)
Jan 05, 2021 13.10 13.78 12.87 13.55 1,819,417 +0.52(+3.99%)
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.