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 (%)
Feb 10, 2023 8.580 0 -1.50(-14.91%)
Feb 09, 2023 10.26 10.27 10.00 10.08 34,323 -0.42(-3.97%)
Feb 08, 2023 9.970 10.50 9.890 10.50 3,119 +0.40(+3.96%)
Feb 07, 2023 9.550 10.48 8.880 10.10 43,952 +0.05(+0.50%)
Feb 06, 2023 10.06 10.06 9.614 10.05 14,673 +0.16(+1.62%)
Feb 03, 2023 9.890 10.10 9.110 9.890 60,242 -0.23(-2.27%)
Feb 02, 2023 10.10 10.16 10.10 10.12 1,519,064 -0.04(-0.39%)
Feb 01, 2023 10.12 10.34 10.12 10.16 17,712 +0.00(+0.00%)
Jan 31, 2023 10.17 10.76 10.13 10.16 51,929 -0.01(-0.10%)
Jan 30, 2023 10.18 10.18 10.16 10.17 104,811 -0.01(-0.10%)
Jan 27, 2023 10.15 10.22 10.15 10.18 90,204 +0.05(+0.49%)
Jan 26, 2023 10.12 10.15 10.11 10.13 19,537 +0.00(+0.00%)
Jan 25, 2023 10.14 10.14 10.13 10.13 22,929 +0.00(+0.00%)
Jan 24, 2023 10.14 10.14 10.13 10.13 2,302 +0.00(+0.00%)
Jan 23, 2023 10.14 10.14 10.13 10.13 18,659 +0.01(+0.05%)
Jan 20, 2023 10.14 10.14 10.12 10.12 7,998 +0.01(+0.05%)
Jan 19, 2023 10.13 10.13 10.12 10.12 50,702 +0.00(+0.00%)
Jan 18, 2023 10.12 10.12 10.12 10.12 25,814 +0.00(+0.00%)
Jan 17, 2023 10.13 10.13 10.12 10.12 1,507 +0.00(+0.00%)
Jan 13, 2023 10.12 10.13 10.11 10.12 133,529 +0.01(+0.15%)
Jan 12, 2023 10.13 10.15 10.11 10.11 1,260,908 -0.01(-0.15%)
Jan 11, 2023 10.11 10.13 10.11 10.12 5,981 +0.02(+0.20%)
Jan 10, 2023 10.09 10.11 10.09 10.10 300,159 +0.01(+0.10%)
Jan 09, 2023 10.09 10.09 10.09 10.09 788 +0.01(+0.10%)
Jan 06, 2023 10.07 10.10 10.07 10.08 6,223 +0.01(+0.10%)
Jan 05, 2023 10.06 10.08 10.06 10.07 5,413 +0.00(+0.00%)
Jan 04, 2023 10.07 10.07 10.06 10.07 202,401 +0.01(+0.10%)
Jan 03, 2023 10.06 10.06 10.04 10.06 370,936 -0.01(-0.10%)
Dec 30, 2022 10.08 10.09 10.07 10.07 1,183,279 +0.00(+0.00%)
Dec 29, 2022 10.07 10.08 10.07 10.07 531 +0.02(+0.20%)
Dec 28, 2022 10.05 10.05 10.05 10.05 302 -0.01(-0.10%)
Dec 27, 2022 10.06 10.06 10.06 10.06 412 +0.01(+0.10%)
Dec 23, 2022 10.05 10.05 10.05 10.05 663 -0.01(-0.10%)
Dec 22, 2022 10.06 10.08 10.06 10.06 18,969 +0.01(+0.10%)
Dec 21, 2022 10.06 10.06 10.05 10.05 960 -0.02(-0.20%)
Dec 20, 2022 10.05 10.07 10.03 10.07 137,815 +0.02(+0.20%)
Dec 19, 2022 10.05 10.05 10.04 10.05 22,711 +0.02(+0.20%)
Dec 16, 2022 10.02 10.03 10.01 10.03 385,827 +0.02(+0.20%)
Dec 15, 2022 10.01 10.01 10.01 10.01 201,709 +0.00(+0.00%)
Dec 13, 2022 10.01 37 +0.00(+0.00%)
Dec 12, 2022 10.01 10.01 10.01 10.01 101,240 +0.00(+0.00%)
Dec 09, 2022 10.01 10.02 10.01 10.01 49,558 +0.01(+0.10%)
Dec 08, 2022 9.990 10.01 9.990 10.00 692,561 +0.01(+0.10%)
Dec 07, 2022 9.980 10.00 9.980 9.990 108,687 +0.01(+0.10%)
Dec 06, 2022 9.980 9.980 9.970 9.980 1,246,579 -0.00(-0.03%)
Dec 05, 2022 9.983 9.983 9.983 9.983 114 +0.02(+0.23%)
Dec 01, 2022 9.960 2 +0.01(+0.10%)
Nov 22, 2022 9.950 0 +0.00(+0.00%)
Nov 16, 2022 9.950 0 +0.00(+0.00%)
Nov 11, 2022 9.950 3 -0.02(-0.20%)
Nov 09, 2022 9.970 1 +0.00(+0.00%)
Nov 08, 2022 9.970 9.970 9.970 9.970 9,237 +0.00(+0.00%)
Nov 07, 2022 9.970 9.970 9.970 9.970 5,741 +0.00(+0.00%)
Nov 04, 2022 9.970 9.980 9.970 9.970 6,156 +0.00(+0.00%)
Nov 03, 2022 9.970 9.970 9.970 9.970 6,061 -0.02(-0.20%)
Nov 02, 2022 9.960 9.990 9.960 9.990 6,254 +0.03(+0.30%)
Nov 01, 2022 9.960 9.970 9.960 9.960 43,083 +0.00(+0.00%)
Oct 31, 2022 9.940 9.960 9.940 9.960 51,706 +0.02(+0.20%)
Oct 28, 2022 9.940 9.940 9.940 9.940 30,000 +0.00(+0.00%)
Oct 26, 2022 9.940 12 +0.00(+0.00%)
Oct 25, 2022 9.940 9.940 9.940 9.940 12,294 +0.00(+0.00%)
Oct 24, 2022 9.940 1 +0.00(+0.00%)
Oct 21, 2022 9.940 9.950 9.940 9.940 16,783 +0.00(+0.00%)
Oct 20, 2022 9.940 9.950 9.940 9.940 52,184 -0.01(-0.05%)
Oct 19, 2022 9.940 9.945 9.940 9.945 56,377 +0.01(+0.10%)
Oct 18, 2022 9.940 9.940 9.935 9.935 401 +0.01(+0.05%)
Oct 17, 2022 9.930 9.930 9.930 9.930 231,818 +0.00(+0.00%)
Oct 14, 2022 9.930 9.930 9.930 9.930 8,280 -0.02(-0.20%)
Oct 12, 2022 9.950 30 +0.02(+0.20%)
Oct 11, 2022 9.930 9.930 9.930 9.930 93,115 -0.02(-0.20%)
Oct 10, 2022 9.950 9.950 9.950 9.950 1,757 +0.00(+0.00%)
Oct 07, 2022 9.940 9.950 9.940 9.950 18,960 +0.01(+0.10%)
Oct 06, 2022 9.930 9.945 9.920 9.940 74,205 +0.00(+0.00%)
Oct 04, 2022 9.940 43 +0.01(+0.10%)
Oct 03, 2022 9.940 9.940 9.930 9.930 1,464 -0.01(-0.05%)
Sep 30, 2022 9.930 9.935 9.930 9.935 62,703 +0.02(+0.15%)
Sep 29, 2022 9.920 9.920 9.920 9.920 16,892 +0.01(+0.10%)
Sep 28, 2022 9.910 9.920 9.900 9.910 403,820 +0.01(+0.10%)
Sep 27, 2022 9.895 9.900 9.895 9.900 25,381 +0.00(+0.00%)
Sep 26, 2022 9.900 9.900 9.900 9.900 224 -0.02(-0.20%)
Sep 23, 2022 9.920 9.920 9.920 9.920 775 +0.00(+0.00%)
Sep 22, 2022 9.920 9.920 9.920 9.920 32,651 -0.00(-0.00%)
Sep 21, 2022 9.920 9.920 9.920 9.920 49,538 +0.01(+0.05%)
Sep 20, 2022 9.915 9.915 9.915 9.915 208 +0.00(+0.05%)
Sep 19, 2022 9.910 9.910 9.910 9.910 1,223,146 +0.00(+0.00%)
Sep 16, 2022 9.900 9.910 9.900 9.910 59,684 +0.01(+0.10%)
Sep 13, 2022 9.900 0 +0.01(+0.10%)
Sep 12, 2022 9.900 9.900 9.890 9.890 12,007 -0.01(-0.10%)
Sep 08, 2022 9.900 69 +0.00(+0.00%)
Sep 07, 2022 9.900 9.910 9.900 9.900 17,061 +0.01(+0.10%)
Sep 06, 2022 9.890 9.890 9.890 9.890 15,807 +0.00(+0.00%)
Sep 02, 2022 9.875 9.890 9.875 9.890 36,448 +0.02(+0.20%)
Sep 01, 2022 9.875 9.875 9.870 9.870 11,421 -0.01(-0.10%)
Aug 31, 2022 9.880 9.880 9.880 9.880 10,201 +0.00(+0.00%)
Aug 29, 2022 9.880 12 +0.02(+0.20%)
Aug 26, 2022 9.860 9.860 9.860 9.860 36,586 +0.00(+0.00%)
Aug 18, 2022 9.860 3 -0.01(-0.10%)
Aug 17, 2022 9.870 9.870 9.870 9.870 12,444 +0.00(+0.00%)
Aug 15, 2022 9.870 1,440 +0.01(+0.10%)
Aug 12, 2022 9.860 9.860 9.860 9.860 45,177 -0.01(-0.10%)
Aug 11, 2022 9.870 9.870 9.870 9.870 206 +0.01(+0.10%)
Aug 10, 2022 9.870 9.870 9.860 9.860 241,497 +0.00(+0.00%)
Aug 09, 2022 9.870 9.870 9.860 9.860 789,867 -0.01(-0.10%)
Aug 08, 2022 9.880 9.880 9.870 9.870 241,135 -0.01(-0.10%)
Aug 05, 2022 9.870 9.880 9.870 9.880 238,092 +0.01(+0.10%)
Aug 04, 2022 9.860 9.870 9.860 9.870 4,115 +0.01(+0.10%)
Aug 03, 2022 9.860 9.860 9.860 9.860 12,606 +0.01(+0.10%)
Aug 02, 2022 9.840 9.850 9.840 9.850 6,285 -0.01(-0.05%)
Aug 01, 2022 9.850 9.855 9.850 9.855 3,329 +0.02(+0.15%)
Jul 29, 2022 9.850 9.850 9.835 9.840 409,662 +0.00(+0.00%)
Jul 28, 2022 9.840 9.840 9.840 9.840 19,363 +0.00(+0.00%)
Jul 27, 2022 9.830 9.840 9.830 9.840 10,101 +0.00(+0.00%)
Jul 26, 2022 9.840 9.840 9.830 9.840 138,745 +0.00(+0.00%)
Jul 25, 2022 9.840 9.840 9.835 9.840 55,952 +0.00(+0.00%)
Jul 22, 2022 9.830 9.840 9.830 9.840 53,423 +0.02(+0.20%)
Jul 14, 2022 9.820 0 +0.01(+0.10%)
Jul 13, 2022 9.810 9.820 9.810 9.810 5,182 -0.02(-0.20%)
Jul 12, 2022 9.810 9.830 9.810 9.830 832 -0.01(-0.10%)
Jul 11, 2022 9.840 9.840 9.840 9.840 4,415 +0.01(+0.10%)
Jul 08, 2022 9.820 9.830 9.820 9.830 38,841 +0.03(+0.31%)
Jul 07, 2022 9.810 9.830 9.800 9.800 177,610 -0.03(-0.31%)
Jul 06, 2022 9.820 9.830 9.820 9.830 11,620 +0.00(+0.00%)
Jul 05, 2022 9.825 9.830 9.815 9.830 100,428 +0.01(+0.10%)
Jul 01, 2022 9.810 9.830 9.810 9.820 102,803 +0.01(+0.10%)
Jun 30, 2022 9.820 9.830 9.800 9.810 120,401 -0.01(-0.10%)
Jun 29, 2022 9.820 9.820 9.820 9.820 3,643 +0.00(+0.00%)
Jun 28, 2022 9.820 9.820 9.810 9.820 27,164 +0.01(+0.10%)
Jun 27, 2022 9.810 9.810 9.810 9.810 46,055 +0.02(+0.20%)
Jun 24, 2022 9.790 9.820 9.790 9.790 6,230 -0.03(-0.31%)
Jun 23, 2022 9.820 9.820 9.800 9.820 130,010 +0.00(+0.00%)
Jun 22, 2022 9.820 9.820 9.820 9.820 570 +0.02(+0.20%)
Jun 21, 2022 9.820 9.820 9.800 9.800 50,402 +0.00(+0.00%)
Jun 17, 2022 9.800 9.800 9.800 9.800 2,636 +0.01(+0.05%)
Jun 16, 2022 9.800 9.800 9.795 9.795 3,647 -0.02(-0.15%)
Jun 15, 2022 9.810 9.814 9.810 9.810 618,669 -0.01(-0.10%)
Jun 14, 2022 9.820 9.820 9.820 9.820 130 +0.00(+0.00%)
Jun 13, 2022 9.840 9.840 9.820 9.820 10,199 +0.01(+0.05%)
Jun 10, 2022 9.830 9.840 9.815 9.815 1,273,138 -0.01(-0.05%)
Jun 09, 2022 9.820 9.820 9.820 9.820 1,541 +0.01(+0.10%)
Jun 08, 2022 9.810 9.810 9.810 9.810 26,651 +0.00(+0.00%)
Jun 07, 2022 9.810 9.810 9.810 9.810 9,923 +0.01(+0.10%)
Jun 06, 2022 9.840 9.840 9.800 9.800 5,316 -0.01(-0.10%)
Jun 03, 2022 9.800 9.820 9.800 9.810 53,865 +0.00(+0.00%)
Jun 01, 2022 9.810 7 +0.03(+0.26%)
May 31, 2022 9.785 9.785 9.785 9.785 213,239 +0.01(+0.05%)
May 27, 2022 9.780 9.780 9.780 9.780 413 -0.01(-0.10%)
May 26, 2022 9.780 9.790 9.780 9.790 40,108 +0.00(+0.00%)
May 24, 2022 9.790 132 +0.01(+0.10%)
May 17, 2022 9.780 2 +0.01(+0.10%)
May 16, 2022 9.780 9.780 9.770 9.770 173,670 +0.00(+0.00%)
May 13, 2022 9.770 9.770 9.770 9.770 25,148 -0.03(-0.31%)
May 11, 2022 9.800 0 +0.01(+0.10%)
May 10, 2022 9.820 9.820 9.790 9.790 273,584 -0.03(-0.31%)
May 09, 2022 9.820 9.820 9.820 9.820 9,578 -0.02(-0.20%)
May 06, 2022 9.830 9.840 9.829 9.840 179,365 +0.01(+0.10%)
May 04, 2022 9.830 0 -0.01(-0.10%)
May 03, 2022 9.840 9.840 9.839 9.840 160,435 +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.