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

Motive Capital Corp Cl A (NY: MOTV )

10.11 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 21, 2022 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 (%)
May 28, 2021 9.790 9.800 9.700 9.790 24,516 +0.05(+0.56%)
May 27, 2021 9.770 9.770 9.700 9.735 32,868 -0.04(-0.36%)
May 26, 2021 9.730 9.810 9.730 9.770 9,479 +0.07(+0.72%)
May 25, 2021 9.750 9.790 9.700 9.700 25,424 -0.02(-0.21%)
May 24, 2021 9.740 9.790 9.720 9.720 14,394 -0.03(-0.31%)
May 21, 2021 9.770 9.790 9.730 9.750 60,647 +0.02(+0.21%)
May 20, 2021 9.760 9.770 9.730 9.730 45,562 -0.05(-0.51%)
May 19, 2021 9.800 9.820 9.750 9.780 128,036 -0.04(-0.41%)
May 18, 2021 9.820 9.840 9.770 9.820 36,900 +0.06(+0.61%)
May 17, 2021 9.780 9.800 9.760 9.760 10,421 -0.03(-0.31%)
May 14, 2021 9.790 9.800 9.750 9.790 87,995 +0.02(+0.20%)
May 13, 2021 9.790 9.790 9.710 9.770 4,894 -0.02(-0.20%)
May 12, 2021 9.780 9.810 9.730 9.790 31,102 +0.02(+0.20%)
May 11, 2021 9.750 9.820 9.710 9.770 15,729 -0.03(-0.31%)
May 10, 2021 9.860 9.890 9.780 9.800 27,491 -0.03(-0.31%)
May 07, 2021 9.950 9.950 9.830 9.830 46,543 -0.12(-1.21%)
May 06, 2021 9.890 9.980 9.840 9.950 111,949 +0.06(+0.61%)
May 05, 2021 9.850 9.930 9.800 9.890 185,992 +0.04(+0.41%)
May 04, 2021 9.780 9.850 9.780 9.850 25,438 +0.04(+0.41%)
May 03, 2021 9.810 9.840 9.801 9.810 23,864 -0.01(-0.10%)
Apr 30, 2021 9.900 9.900 9.800 9.820 25,500 -0.05(-0.51%)
Apr 29, 2021 9.810 9.900 9.780 9.870 304,535 +0.01(+0.10%)
Apr 28, 2021 9.800 9.860 9.740 9.860 458,245 +0.09(+0.92%)
Apr 27, 2021 9.750 9.790 9.730 9.770 408,379 +0.03(+0.31%)
Apr 26, 2021 9.850 9.860 9.720 9.740 644,212 -0.05(-0.51%)
Apr 23, 2021 9.810 9.830 9.760 9.790 64,600 +0.00(+0.00%)
Apr 22, 2021 9.860 9.870 9.770 9.790 9,729 -0.04(-0.41%)
Apr 21, 2021 9.800 9.840 9.770 9.830 17,444 +0.03(+0.31%)
Apr 20, 2021 9.840 9.920 9.750 9.800 49,319 -0.12(-1.21%)
Apr 19, 2021 9.860 9.920 9.860 9.920 133,180 +0.02(+0.20%)
Apr 16, 2021 9.870 9.900 9.850 9.900 21,900 +0.05(+0.51%)
Apr 15, 2021 9.910 9.940 9.850 9.850 35,819 -0.07(-0.71%)
Apr 14, 2021 9.950 9.980 9.900 9.920 36,028 -0.06(-0.60%)
Apr 13, 2021 10.00 10.08 9.906 9.980 126,854 -0.05(-0.50%)
Apr 12, 2021 10.04 10.05 10.00 10.03 82,693 -0.01(-0.10%)
Apr 09, 2021 9.990 10.05 9.955 10.04 90,000 +0.09(+0.90%)
Apr 08, 2021 9.920 10.00 9.920 9.950 36,157 +0.00(+0.00%)
Apr 07, 2021 9.850 9.950 9.850 9.950 51,853 +0.09(+0.96%)
Apr 06, 2021 9.810 9.883 9.790 9.855 18,447 +0.03(+0.25%)
Apr 05, 2021 9.840 9.910 9.750 9.830 61,963 +0.00(+0.00%)
Apr 01, 2021 9.800 9.830 9.760 9.830 51,500 +0.03(+0.31%)
Mar 31, 2021 9.810 9.860 9.730 9.800 45,732 -0.01(-0.10%)
Mar 30, 2021 9.850 9.890 9.700 9.810 404,127 -0.04(-0.41%)
Mar 29, 2021 9.860 9.890 9.830 9.850 16,313 +0.00(+0.00%)
Mar 26, 2021 9.760 10.02 9.720 9.850 98,800 +0.01(+0.10%)
Mar 25, 2021 9.750 9.870 9.610 9.840 233,669 +0.08(+0.82%)
Mar 24, 2021 9.850 9.850 9.720 9.760 211,578 -0.13(-1.31%)
Mar 23, 2021 9.900 9.910 9.800 9.890 115,863 -0.01(-0.10%)
Mar 22, 2021 9.910 9.925 9.850 9.900 54,244 +0.05(+0.51%)
Mar 19, 2021 9.900 9.900 9.810 9.850 289,400 -0.05(-0.51%)
Mar 18, 2021 9.960 9.970 9.860 9.900 135,250 -0.08(-0.80%)
Mar 17, 2021 10.04 10.04 9.900 9.980 239,578 -0.03(-0.30%)
Mar 16, 2021 9.980 10.04 9.970 10.01 105,770 -0.03(-0.30%)
Mar 15, 2021 10.03 10.20 9.960 10.04 89,238 +0.00(+0.00%)
Mar 12, 2021 9.960 10.09 9.960 10.04 27,300 +0.04(+0.40%)
Mar 11, 2021 9.940 10.04 9.940 10.00 609,678 -0.01(-0.10%)
Mar 10, 2021 9.980 10.08 9.900 10.01 140,099 +0.06(+0.60%)
Mar 09, 2021 10.00 10.02 9.900 9.950 311,391 -0.05(-0.50%)
Mar 08, 2021 10.10 10.10 9.910 10.00 198,025 -0.09(-0.89%)
Mar 05, 2021 9.960 10.09 9.900 10.09 1,050,900 +0.14(+1.41%)
Mar 04, 2021 10.11 10.19 9.750 9.950 615,740 -0.24(-2.36%)
Mar 03, 2021 10.09 10.19 10.04 10.19 769,380 +0.10(+0.99%)
Mar 02, 2021 10.23 10.23 10.00 10.09 168,201 -0.16(-1.56%)
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.