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

Dune Acquisition Corp Cl A (NQ: DUNE )

4.050 UNCHANGED
Last Price Updated: 1:28 PM EST, Dec 21, 2023 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 (%)
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.