Skip to main content
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 (%)
Jun 30, 2022 9.820 9.850 9.810 9.823 12,697 -0.02(-0.18%)
Jun 29, 2022 9.850 9.850 9.810 9.840 25,393 -0.03(-0.30%)
Jun 28, 2022 9.860 9.897 9.850 9.870 7,208 +0.00(+0.00%)
Jun 27, 2022 9.870 9.940 9.870 9.870 9,400 -0.01(-0.10%)
Jun 24, 2022 9.910 9.910 9.880 9.880 10,599 -0.02(-0.20%)
Jun 23, 2022 9.880 9.915 9.880 9.900 5,208 +0.01(+0.10%)
Jun 22, 2022 9.940 9.960 9.880 9.890 55,538 -0.08(-0.80%)
Jun 21, 2022 9.990 10.00 9.940 9.970 47,088 -0.08(-0.80%)
Jun 17, 2022 10.01 10.09 9.870 10.05 260,881 -0.15(-1.47%)
Jun 16, 2022 10.68 10.68 10.16 10.20 368,002 -0.82(-7.40%)
Jun 15, 2022 11.11 12.16 10.59 11.02 235,599 +1.07(+10.70%)
Jun 14, 2022 9.850 10.00 9.801 9.950 126,366 +0.05(+0.51%)
Jun 13, 2022 9.690 9.920 9.690 9.900 6,650 -0.10(-1.00%)
Jun 09, 2022 10.000 2 +0.01(+0.10%)
Jun 08, 2022 9.980 9.992 9.980 9.990 23,472 -0.01(-0.10%)
Jun 07, 2022 10.00 10.00 10.00 10.00 275 +0.02(+0.20%)
Jun 06, 2022 9.980 9.990 9.980 9.980 18,246 -0.01(-0.10%)
Jun 03, 2022 9.990 9.990 9.990 9.990 397 +0.02(+0.20%)
Jun 02, 2022 9.970 9.970 9.970 9.970 369 -0.02(-0.20%)
Jun 01, 2022 9.980 9.990 9.980 9.990 80,138 +0.00(+0.00%)
May 31, 2022 9.980 9.990 9.980 9.990 71,894 +0.02(+0.20%)
May 27, 2022 9.980 9.980 9.970 9.970 81,451 +0.00(+0.00%)
May 26, 2022 9.970 9.970 9.970 9.970 8,204 -0.00(-0.05%)
May 25, 2022 9.970 9.975 9.970 9.975 397 -0.01(-0.05%)
May 24, 2022 9.970 9.980 9.970 9.980 975 +0.01(+0.10%)
May 23, 2022 9.980 9.980 9.970 9.970 825 +0.00(+0.00%)
May 20, 2022 9.970 9.980 9.970 9.970 40,841 +0.00(+0.00%)
May 19, 2022 9.970 9.970 9.960 9.970 184,527 +0.01(+0.10%)
May 17, 2022 9.960 114 +0.00(+0.00%)
May 16, 2022 9.950 9.960 9.950 9.960 1,431 +0.00(+0.00%)
May 13, 2022 9.960 9.960 9.960 9.960 9,367 +0.01(+0.10%)
May 12, 2022 9.950 9.960 9.950 9.950 7,562 -0.01(-0.10%)
May 11, 2022 9.960 9.960 9.960 9.960 5,945 +0.00(+0.00%)
May 10, 2022 9.970 9.970 9.960 9.960 3,517 +0.00(+0.00%)
May 09, 2022 9.970 9.970 9.960 9.960 86,148 +0.00(+0.00%)
May 05, 2022 9.960 188 +0.00(+0.00%)
May 04, 2022 9.980 9.980 9.960 9.960 10,686 -0.01(-0.10%)
May 03, 2022 9.970 9.970 9.970 9.970 55,043 +0.00(+0.00%)
May 02, 2022 9.975 9.975 9.960 9.970 5,725 +0.01(+0.10%)
Apr 29, 2022 9.960 9.965 9.960 9.960 167,115 -0.00(-0.05%)
Apr 28, 2022 9.970 9.970 9.965 9.965 984 +0.00(+0.05%)
Apr 27, 2022 9.960 9.970 9.960 9.960 74,004 -0.01(-0.10%)
Apr 26, 2022 9.960 9.970 9.960 9.970 113,413 +0.01(+0.05%)
Apr 25, 2022 9.960 9.970 9.960 9.965 742 +0.00(+0.00%)
Apr 22, 2022 9.969 9.969 9.960 9.965 15,516 -0.01(-0.05%)
Apr 21, 2022 9.970 9.970 9.970 9.970 567 +0.01(+0.10%)
Apr 20, 2022 9.960 9.960 9.960 9.960 33,616 +0.00(+0.00%)
Apr 19, 2022 9.960 9.960 9.950 9.960 19,098 -0.01(-0.10%)
Apr 18, 2022 9.960 9.970 9.950 9.970 152,063 +0.01(+0.10%)
Apr 14, 2022 9.960 9.960 9.960 9.960 531 +0.01(+0.10%)
Apr 13, 2022 9.950 9.970 9.950 9.950 1,378 -0.02(-0.20%)
Apr 12, 2022 9.950 9.970 9.940 9.970 103,833 +0.02(+0.20%)
Apr 11, 2022 9.950 9.950 9.950 9.950 1,521 +0.00(+0.00%)
Apr 08, 2022 9.940 9.950 9.940 9.950 699,744 +0.00(+0.00%)
Apr 07, 2022 9.940 9.960 9.930 9.950 403,085 +0.02(+0.20%)
Apr 06, 2022 9.931 9.935 9.930 9.930 1,532 +0.00(+0.00%)
Apr 05, 2022 9.945 9.945 9.930 9.930 24,172 -0.02(-0.20%)
Apr 04, 2022 9.940 9.950 9.940 9.950 3,786 +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.