Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pathfinder Acquisition Corp Cl A (NQ: PFDR )

8.580 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 10, 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 (%)
Apr 29, 2022 9.830 9.840 9.820 9.820 21,210 +0.00(+0.00%)
Apr 28, 2022 9.820 9.820 9.820 9.820 28,570 -0.01(-0.10%)
Apr 27, 2022 9.830 9.830 9.830 9.830 898,233 +0.00(+0.00%)
Apr 26, 2022 9.830 9.830 9.830 9.830 10,538 +0.00(+0.00%)
Apr 25, 2022 9.840 9.840 9.830 9.830 2,416 +0.00(+0.00%)
Apr 22, 2022 9.830 9.830 9.830 9.830 1,510 +0.01(+0.10%)
Apr 21, 2022 9.820 9.820 9.810 9.820 296,090 +0.00(+0.00%)
Apr 20, 2022 9.820 9.820 9.820 9.820 31,583 +0.01(+0.10%)
Apr 19, 2022 9.810 9.810 9.810 9.810 100 +0.00(+0.00%)
Apr 13, 2022 9.810 472 +0.00(+0.00%)
Apr 11, 2022 9.810 152 -0.01(-0.10%)
Apr 08, 2022 9.800 9.820 9.800 9.820 25,042 +0.02(+0.20%)
Apr 07, 2022 9.800 9.800 9.800 9.800 29,421 -0.02(-0.18%)
Apr 06, 2022 9.800 9.820 9.800 9.818 141,093 +0.02(+0.18%)
Apr 05, 2022 9.790 9.800 9.790 9.800 25,357 +0.01(+0.10%)
Apr 01, 2022 9.790 221 +0.00(+0.00%)
Mar 31, 2022 9.780 9.800 9.770 9.790 28,760 +0.02(+0.20%)
Mar 30, 2022 9.770 9.770 9.770 9.770 246,030 -0.02(-0.20%)
Mar 29, 2022 9.770 9.790 9.770 9.790 30,968 +0.01(+0.15%)
Mar 28, 2022 9.750 9.775 9.750 9.775 2,784 +0.01(+0.05%)
Mar 25, 2022 9.770 9.780 9.770 9.770 49,693 -0.02(-0.20%)
Mar 24, 2022 9.760 9.790 9.750 9.790 150,098 +0.02(+0.26%)
Mar 23, 2022 9.740 9.765 9.740 9.765 26,064 -0.00(-0.05%)
Mar 22, 2022 9.760 9.770 9.755 9.770 16,233 +0.02(+0.21%)
Mar 21, 2022 9.750 9.750 9.740 9.750 7,371 -0.01(-0.10%)
Mar 18, 2022 9.760 9.760 9.760 9.760 2,206 +0.00(+0.00%)
Mar 17, 2022 9.750 9.760 9.750 9.760 11,045 +0.03(+0.31%)
Mar 16, 2022 9.740 9.740 9.730 9.730 19,010 -0.01(-0.15%)
Mar 15, 2022 9.720 9.745 9.720 9.745 193,227 -0.02(-0.15%)
Mar 14, 2022 9.740 9.760 9.740 9.760 392 +0.01(+0.10%)
Mar 11, 2022 9.750 9.750 9.730 9.750 71,177 +0.01(+0.05%)
Mar 09, 2022 9.745 14 -0.01(-0.05%)
Mar 08, 2022 9.755 9.755 9.740 9.750 140,946 +0.00(+0.00%)
Mar 07, 2022 9.750 9.750 9.750 9.750 879 +0.00(+0.00%)
Mar 04, 2022 9.750 9.750 9.750 9.750 11,404 +0.02(+0.21%)
Mar 03, 2022 9.740 9.740 9.730 9.730 25,580 -0.01(-0.15%)
Mar 02, 2022 9.740 9.745 9.740 9.745 27,007 +0.00(+0.05%)
Mar 01, 2022 9.730 9.740 9.730 9.740 3,758 +0.00(+0.00%)
Feb 28, 2022 9.740 9.740 9.740 9.740 252,446 +0.00(+0.00%)
Feb 25, 2022 9.740 9.750 9.740 9.740 101,275 +0.00(+0.00%)
Feb 24, 2022 9.720 9.740 9.720 9.740 40,930 +0.01(+0.05%)
Feb 23, 2022 9.720 9.740 9.720 9.735 614,531 +0.01(+0.15%)
Feb 22, 2022 9.730 9.720 9.720 17,562 +0.00(+0.00%)
Feb 18, 2022 9.720 0 +0.00(+0.00%)
Feb 17, 2022 9.720 9.730 9.720 9.720 45,744 -0.00(-0.05%)
Feb 16, 2022 9.720 9.730 9.720 9.725 6,661 -0.01(-0.05%)
Feb 15, 2022 9.730 9.730 9.730 9.730 1,829 +0.00(+0.00%)
Feb 14, 2022 9.720 9.730 9.720 9.730 7,610 +0.01(+0.10%)
Feb 11, 2022 9.710 9.720 9.710 9.720 762,286 -0.01(-0.10%)
Feb 10, 2022 9.720 9.730 9.720 9.730 20,216 +0.01(+0.10%)
Feb 09, 2022 9.720 9.730 9.720 9.720 29,385 +0.00(+0.00%)
Feb 08, 2022 9.700 9.720 9.700 9.720 78,028 +0.02(+0.21%)
Feb 07, 2022 9.715 9.715 9.700 9.700 33,907 +0.00(+0.00%)
Feb 04, 2022 9.700 9.710 9.700 9.700 30,451 -0.02(-0.21%)
Feb 03, 2022 9.740 9.700 9.720 46,124 +0.01(+0.10%)
Feb 02, 2022 9.720 9.730 9.700 9.710 146,685 -0.04(-0.41%)
Feb 01, 2022 9.670 9.750 9.670 9.750 158,614 +0.06(+0.62%)
Jan 31, 2022 9.670 9.710 9.670 9.690 89,469 +0.00(+0.00%)
Jan 28, 2022 9.670 9.710 9.670 9.690 93,020 +0.00(+0.00%)
Jan 27, 2022 9.680 9.700 9.680 9.690 74,375 -0.01(-0.10%)
Jan 26, 2022 9.680 9.710 9.675 9.700 105,765 -0.01(-0.10%)
Jan 25, 2022 9.720 9.720 9.690 9.710 65,275 -0.04(-0.41%)
Jan 24, 2022 9.730 9.750 9.700 9.750 20,556 +0.03(+0.31%)
Jan 21, 2022 9.720 9.730 9.720 9.720 1,809 +0.00(+0.00%)
Jan 20, 2022 9.720 9.720 9.720 9.720 993 +0.00(+0.00%)
Jan 18, 2022 9.720 217 +0.00(+0.00%)
Jan 14, 2022 9.720 0 -0.02(-0.21%)
Jan 13, 2022 9.720 9.740 9.720 9.740 39,813 +0.00(+0.00%)
Jan 12, 2022 9.700 9.740 9.700 9.740 36,868 +0.03(+0.31%)
Jan 11, 2022 9.720 9.720 9.710 9.710 159,531 +0.00(+0.00%)
Jan 10, 2022 9.720 9.724 9.710 9.710 19,305 -0.01(-0.10%)
Jan 07, 2022 9.720 9.720 9.720 9.720 11,696 +0.01(+0.10%)
Jan 06, 2022 9.720 9.750 9.710 9.710 23,316 +0.00(+0.00%)
Jan 05, 2022 9.710 9.730 9.710 9.710 148,518 +0.01(+0.10%)
Jan 04, 2022 9.700 9.710 9.680 9.700 256,035 +0.00(+0.00%)
Jan 03, 2022 9.730 9.740 9.700 9.700 126,441 +0.00(+0.00%)
Dec 31, 2021 9.710 9.710 9.700 9.700 42,930 -0.02(-0.15%)
Dec 30, 2021 9.715 9.715 9.715 9.715 201 +0.02(+0.15%)
Dec 29, 2021 9.724 9.724 9.700 9.700 2,412 +0.00(+0.00%)
Dec 28, 2021 9.740 9.750 9.700 9.700 29,482 +0.00(+0.00%)
Dec 27, 2021 9.700 9.760 9.700 9.700 23,679 -0.03(-0.31%)
Dec 23, 2021 9.710 9.750 9.700 9.730 76,828 +0.02(+0.21%)
Dec 22, 2021 9.700 9.730 9.700 9.710 25,118 -0.01(-0.10%)
Dec 21, 2021 9.712 9.735 9.711 9.720 380,126 +0.01(+0.10%)
Dec 20, 2021 9.730 9.730 9.710 9.710 1,465 -0.02(-0.21%)
Dec 17, 2021 9.710 9.745 9.710 9.730 58,703 +0.01(+0.10%)
Dec 16, 2021 9.710 9.720 9.710 9.720 1,037 -0.02(-0.21%)
Dec 15, 2021 9.735 9.740 9.725 9.740 30,428 +0.00(+0.00%)
Dec 14, 2021 9.730 9.740 9.730 9.740 158,536 +0.00(+0.00%)
Dec 13, 2021 9.740 9.760 9.740 9.740 88,649 -0.02(-0.20%)
Dec 10, 2021 9.740 9.760 9.740 9.760 155,715 +0.01(+0.10%)
Dec 09, 2021 9.710 9.760 9.710 9.750 12,366 +0.01(+0.10%)
Dec 08, 2021 9.750 9.760 9.728 9.740 96,590 -0.01(-0.10%)
Dec 07, 2021 9.790 9.790 9.740 9.750 51,554 -0.02(-0.20%)
Dec 06, 2021 9.760 9.775 9.740 9.770 2,094,589 +0.01(+0.10%)
Dec 03, 2021 9.910 9.920 9.760 9.760 10,320 -0.08(-0.81%)
Dec 02, 2021 9.940 9.949 9.830 9.840 36,023 -0.09(-0.91%)
Dec 01, 2021 9.930 9.950 9.920 9.930 665,548 +0.00(+0.00%)
Nov 30, 2021 9.950 9.955 9.940 9.930 258,984 -0.01(-0.10%)
Nov 29, 2021 9.960 9.960 9.930 9.940 1,972,866 -0.01(-0.10%)
Nov 26, 2021 9.960 9.960 9.944 9.950 30,863 +0.01(+0.10%)
Nov 24, 2021 9.950 9.970 9.935 9.940 690,717 +0.01(+0.10%)
Nov 23, 2021 9.960 9.960 9.920 9.930 1,074,339 -0.02(-0.20%)
Nov 22, 2021 9.980 9.980 9.950 9.950 98,258 -0.01(-0.10%)
Nov 19, 2021 9.950 9.970 9.940 9.960 142,338 -0.00(-0.05%)
Nov 18, 2021 9.950 9.965 9.965 9.965 20,399 +0.03(+0.25%)
Nov 17, 2021 9.970 9.980 9.940 9.940 146,867 -0.02(-0.20%)
Nov 16, 2021 9.970 9.980 9.950 9.960 96,215 -0.01(-0.10%)
Nov 15, 2021 9.970 9.980 9.960 9.970 58,837 +0.01(+0.10%)
Nov 12, 2021 9.980 9.980 9.950 9.960 298,357 +0.00(+0.00%)
Nov 11, 2021 9.970 9.980 9.945 9.960 1,022,769 +0.02(+0.20%)
Nov 10, 2021 9.930 9.960 9.940 52,707 -0.01(-0.10%)
Nov 09, 2021 9.930 9.950 9.930 9.950 1,069 -0.02(-0.20%)
Nov 08, 2021 9.970 9.970 9.930 9.970 7,786 +0.03(+0.30%)
Nov 05, 2021 9.960 9.970 9.940 9.940 15,956 -0.02(-0.20%)
Nov 04, 2021 9.970 9.970 9.930 9.960 9,537 +0.02(+0.20%)
Nov 03, 2021 9.940 9.970 9.930 9.940 261,310 +0.01(+0.10%)
Nov 02, 2021 9.930 9.940 9.930 9.930 30,675 +0.00(+0.00%)
Nov 01, 2021 9.940 9.940 9.930 9.930 271,715 -0.01(-0.10%)
Oct 29, 2021 9.910 9.950 9.910 9.940 23,611 +0.00(+0.00%)
Oct 28, 2021 9.940 9.940 9.935 9.940 9,893 -0.01(-0.05%)
Oct 27, 2021 9.940 9.950 9.940 9.945 5,118 -0.00(-0.05%)
Oct 26, 2021 9.910 9.950 192,556 +0.04(+0.40%)
Oct 25, 2021 9.920 9.950 9.910 9.910 159,194 -0.01(-0.10%)
Oct 22, 2021 9.910 9.920 9.910 9.920 99,741 +0.01(+0.10%)
Oct 21, 2021 9.910 9.920 9.910 9.910 25,376 +0.00(+0.00%)
Oct 19, 2021 9.910 9.910 9.910 38 +0.00(+0.00%)
Oct 15, 2021 9.910 9.910 9.910 318 -0.01(-0.10%)
Oct 14, 2021 9.920 9.920 9.920 9.920 2,188 +0.02(+0.20%)
Oct 13, 2021 9.900 9.905 9.900 9.900 28,477 +0.00(+0.00%)
Oct 12, 2021 9.900 9.910 9.900 9.900 14,970 +0.02(+0.20%)
Oct 11, 2021 9.890 9.890 9.880 9.880 100,871 -0.01(-0.15%)
Oct 08, 2021 9.908 9.908 9.895 9.895 23,698 +0.00(+0.05%)
Oct 07, 2021 9.920 9.920 9.890 9.890 3,933 +0.01(+0.10%)
Oct 06, 2021 9.890 9.890 9.880 9.880 72,107 +0.01(+0.10%)
Oct 05, 2021 9.880 9.880 9.870 9.870 1,362 -0.03(-0.30%)
Oct 04, 2021 9.900 9.900 9.870 9.900 73,537 +0.03(+0.25%)
Oct 01, 2021 9.900 9.905 9.875 9.875 11,643 -0.01(-0.05%)
Sep 30, 2021 9.880 9.890 9.870 9.880 321,215 +0.01(+0.10%)
Sep 29, 2021 9.890 9.890 9.870 9.870 11,080 -0.02(-0.20%)
Sep 28, 2021 9.900 9.900 9.880 9.890 20,889 +0.01(+0.05%)
Sep 27, 2021 9.863 9.885 9.863 9.885 1,092 -0.01(-0.09%)
Sep 24, 2021 9.894 9.894 9.894 9.894 261 +0.03(+0.34%)
Sep 23, 2021 9.880 9.900 9.860 9.860 2,002 -0.04(-0.40%)
Sep 22, 2021 9.860 9.900 9.860 9.900 622 +0.01(+0.10%)
Sep 21, 2021 9.890 9.890 9.880 9.890 498,528 +0.02(+0.20%)
Sep 20, 2021 9.850 9.880 9.850 9.870 4,610 +0.00(+0.00%)
Sep 17, 2021 9.850 9.870 9.850 9.870 6,042 +0.04(+0.41%)
Sep 16, 2021 9.850 9.850 9.830 9.830 1,296 -0.02(-0.15%)
Sep 15, 2021 9.850 9.850 9.830 9.845 59,785 +0.03(+0.25%)
Sep 14, 2021 9.850 9.850 9.800 9.820 8,435 -0.01(-0.10%)
Sep 13, 2021 9.870 9.870 9.830 9.830 11,672 -0.03(-0.30%)
Sep 10, 2021 9.859 9.859 9.859 9.859 1,093 +0.02(+0.20%)
Sep 09, 2021 9.842 9.858 9.840 9.840 603,403 -0.00(-0.00%)
Sep 08, 2021 9.860 9.860 9.840 9.840 1,469 -0.02(-0.20%)
Sep 07, 2021 9.850 9.860 9.840 9.860 40,138 +0.01(+0.10%)
Sep 03, 2021 9.850 9.850 9.850 9.850 2,645 +0.01(+0.10%)
Sep 02, 2021 9.830 9.850 9.800 9.840 111,105 +0.01(+0.10%)
Sep 01, 2021 9.830 9.850 9.816 9.830 16,918 -0.02(-0.20%)
Aug 31, 2021 9.840 9.850 9.805 9.850 12,840 +0.10(+1.02%)
Aug 30, 2021 9.750 9.750 9.750 9.750 568 -0.01(-0.10%)
Aug 27, 2021 9.780 9.830 9.750 9.760 7,784 -0.01(-0.10%)
Aug 26, 2021 9.842 9.842 9.770 9.770 6,954 -0.01(-0.10%)
Aug 25, 2021 9.800 9.810 9.770 9.780 4,724 -0.05(-0.51%)
Aug 24, 2021 9.820 9.860 9.820 9.830 31,165 -0.04(-0.41%)
Aug 23, 2021 9.830 9.880 9.800 9.870 29,393 -0.01(-0.10%)
Aug 20, 2021 9.781 9.900 9.781 9.880 26,282 +0.02(+0.20%)
Aug 19, 2021 9.865 9.900 9.805 9.860 76,573 -0.04(-0.40%)
Aug 18, 2021 9.760 9.900 9.760 9.900 9,480 +0.07(+0.71%)
Aug 17, 2021 9.820 9.890 9.800 9.830 11,996 +0.00(+0.00%)
Aug 16, 2021 9.850 9.900 9.790 9.830 97,415 -0.07(-0.71%)
Aug 13, 2021 9.850 9.900 9.830 9.900 12,986 +0.00(+0.00%)
Aug 12, 2021 9.900 9.900 9.821 9.900 17,503 +0.00(+0.00%)
Aug 11, 2021 9.790 9.910 9.790 9.900 236,236 +0.09(+0.92%)
Aug 10, 2021 9.830 9.900 9.810 9.810 19,250 -0.03(-0.25%)
Aug 09, 2021 9.830 9.855 9.830 9.835 45,256 -0.01(-0.15%)
Aug 06, 2021 9.830 9.880 9.820 9.850 154,270 +0.01(+0.10%)
Aug 05, 2021 9.798 9.850 9.798 9.840 1,041 -0.01(-0.10%)
Aug 04, 2021 9.830 9.860 9.830 9.850 6,165 +0.02(+0.20%)
Aug 03, 2021 9.830 9.860 9.830 9.830 15,607 -0.03(-0.30%)
Aug 02, 2021 9.860 9.860 9.840 9.860 2,755 +0.00(+0.00%)
Jul 30, 2021 9.870 9.870 9.840 9.860 2,633 +0.01(+0.10%)
Jul 29, 2021 9.870 9.870 9.850 9.850 60,495 -0.01(-0.10%)
Jul 28, 2021 9.880 9.880 9.850 9.860 18,687 -0.01(-0.10%)
Jul 27, 2021 9.880 9.880 9.850 9.870 187,198 +0.01(+0.10%)
Jul 26, 2021 9.920 9.920 9.855 9.860 209,443 -0.02(-0.20%)
Jul 23, 2021 9.950 9.950 9.880 9.880 23,268 -0.04(-0.40%)
Jul 22, 2021 9.910 9.950 9.882 9.920 208,166 +0.02(+0.20%)
Jul 21, 2021 9.920 9.950 9.880 9.900 534,293 -0.04(-0.35%)
Jul 20, 2021 9.930 10.00 9.900 9.935 1,928,541 +0.03(+0.25%)
Jul 19, 2021 9.900 9.920 9.870 9.910 1,200,291 +0.00(+0.00%)
Jul 16, 2021 9.910 9.960 9.850 9.910 4,874,184 +0.17(+1.75%)
Jul 15, 2021 9.890 9.893 9.740 9.740 497,732 -0.01(-0.10%)
Jul 14, 2021 9.760 9.770 9.750 9.750 90,624 +0.00(+0.00%)
Jul 13, 2021 9.780 9.780 9.730 9.750 294,045 +0.00(+0.00%)
Jul 12, 2021 9.760 9.790 9.750 9.750 190,277 +0.01(+0.10%)
Jul 09, 2021 9.780 9.780 9.740 9.740 4,210 -0.01(-0.10%)
Jul 08, 2021 9.810 9.810 9.750 9.750 4,674 -0.01(-0.10%)
Jul 07, 2021 9.760 9.760 9.760 9.760 222 -0.01(-0.10%)
Jul 06, 2021 9.850 9.850 9.750 9.770 3,272 -0.12(-1.21%)
Jul 02, 2021 9.890 9.890 9.890 9.890 1,146 +0.13(+1.33%)
Jul 01, 2021 9.810 9.810 9.710 9.760 6,384 +0.02(+0.21%)
Jun 30, 2021 9.810 9.810 9.740 9.740 734 -0.01(-0.10%)
Jun 28, 2021 9.750 9.750 9.750 7 +0.00(+0.00%)
Jun 25, 2021 9.760 9.780 9.750 9.750 808 -0.02(-0.20%)
Jun 24, 2021 9.770 9.770 9.770 9.770 208 +0.01(+0.10%)
Jun 23, 2021 9.760 9.760 9.760 9.760 1,459 -0.02(-0.20%)
Jun 21, 2021 9.780 9.780 9.780 4 -0.03(-0.34%)
Jun 18, 2021 9.780 9.813 9.770 9.813 2,009 +0.04(+0.45%)
Jun 17, 2021 9.770 9.770 9.770 9.770 524 -0.09(-0.91%)
Jun 16, 2021 9.790 9.860 9.710 9.860 7,900 +0.12(+1.23%)
Jun 14, 2021 9.740 9.740 9.740 0 -0.02(-0.20%)
Jun 11, 2021 9.760 9.840 9.740 9.760 69,817 +0.02(+0.21%)
Jun 10, 2021 9.860 9.880 9.730 9.740 97,303 -0.20(-2.01%)
Jun 09, 2021 9.790 9.940 9.790 9.940 20,435 +0.16(+1.64%)
Jun 08, 2021 9.770 9.780 9.770 9.780 1,100 -0.09(-0.91%)
Jun 07, 2021 9.830 9.870 9.830 9.870 477 +0.11(+1.13%)
Jun 04, 2021 9.760 9.760 9.760 9.760 521 +0.00(+0.00%)
Jun 03, 2021 9.730 9.760 9.730 9.760 3,600 +0.02(+0.21%)
Jun 02, 2021 9.780 9.780 9.740 9.740 2,471 -0.04(-0.41%)
Jun 01, 2021 9.800 9.800 9.780 9.780 518 -0.05(-0.51%)
May 28, 2021 9.870 9.870 9.830 9.830 627 -0.06(-0.61%)
May 27, 2021 9.880 9.890 9.800 9.890 11,260 +0.01(+0.10%)
May 26, 2021 9.810 9.880 9.795 9.880 1,715 +0.07(+0.71%)
May 25, 2021 9.810 9.810 9.810 9.810 403 +0.01(+0.10%)
May 21, 2021 9.800 9.800 9.800 0 +0.00(+0.00%)
May 20, 2021 9.750 9.800 9.750 9.800 1,288 -0.01(-0.10%)
May 19, 2021 9.880 9.880 9.810 9.810 3,641 -0.06(-0.61%)
May 18, 2021 9.870 10.00 9.770 9.870 158,003 +0.17(+1.75%)
May 17, 2021 9.730 9.750 9.700 9.700 29,226 -0.06(-0.61%)
May 14, 2021 9.990 9.990 9.710 9.760 12,747 +0.02(+0.21%)
May 13, 2021 9.770 9.830 9.740 9.740 646,215 -0.05(-0.51%)
May 12, 2021 9.810 9.830 9.790 9.790 15,807 +0.00(+0.00%)
May 11, 2021 9.830 9.830 9.790 9.790 38,353 -0.04(-0.41%)
May 10, 2021 9.860 9.870 9.830 9.830 8,484 -0.12(-1.21%)
May 07, 2021 9.840 9.950 9.830 9.950 395,721 -0.01(-0.10%)
May 06, 2021 9.890 9.960 9.890 9.960 35,073 +0.00(+0.00%)
May 05, 2021 9.800 10.01 9.800 9.960 16,377 -0.06(-0.60%)
May 04, 2021 9.950 10.02 9.800 10.02 88,146 +0.01(+0.10%)
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.