Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dune Acquisition Corp Cl A
(NQ:
DUNE
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.730
9.740
9.730
9.730
1,951
-0.04(-0.41%)
May 27, 2021
9.730
9.770
9.730
9.770
41,429
+0.00(+0.00%)
May 26, 2021
9.750
9.770
9.730
9.770
14,526
+0.04(+0.41%)
May 25, 2021
9.730
9.750
9.730
9.730
11,627
-0.01(-0.10%)
May 24, 2021
9.730
9.750
9.710
9.740
40,331
-0.01(-0.10%)
May 21, 2021
9.730
9.750
9.730
9.750
1,906
+0.02(+0.15%)
May 20, 2021
9.740
9.740
9.720
9.735
3,941
-0.01(-0.05%)
May 19, 2021
9.710
9.750
9.710
9.740
8,456
+0.02(+0.15%)
May 18, 2021
9.740
9.770
9.725
9.725
186,225
-0.02(-0.15%)
May 17, 2021
9.740
9.750
9.730
9.740
28,663
-0.02(-0.15%)
May 14, 2021
9.740
9.755
9.740
9.755
6,189
+0.01(+0.05%)
May 13, 2021
9.755
9.755
9.740
9.750
41,003
+0.01(+0.10%)
May 12, 2021
9.770
9.770
9.720
9.740
22,366
-0.03(-0.31%)
May 11, 2021
9.750
9.770
9.710
9.770
44,878
+0.01(+0.10%)
May 10, 2021
9.760
9.830
9.760
9.760
19,878
-0.07(-0.71%)
May 07, 2021
9.750
9.830
9.700
9.830
25,118
+0.04(+0.41%)
May 06, 2021
9.750
9.790
9.750
9.790
31,204
+0.04(+0.41%)
May 05, 2021
9.770
9.830
9.750
9.750
24,186
-0.08(-0.81%)
May 04, 2021
9.770
9.830
9.750
9.830
44,128
+0.00(+0.00%)
May 03, 2021
9.830
9.830
9.750
9.830
16,849
+0.02(+0.20%)
Apr 30, 2021
9.750
9.810
9.750
9.810
27,400
+0.03(+0.31%)
Apr 29, 2021
9.750
9.800
9.750
9.780
29,701
-0.02(-0.20%)
Apr 28, 2021
9.840
9.840
9.760
9.800
11,016
-0.03(-0.31%)
Apr 27, 2021
9.750
9.830
9.740
9.830
74,555
+0.09(+0.92%)
Apr 26, 2021
9.750
9.800
9.740
9.740
10,500
-0.02(-0.20%)
Apr 23, 2021
9.750
9.790
9.740
9.760
23,300
-0.02(-0.20%)
Apr 22, 2021
9.750
9.780
9.750
9.780
14,929
+0.02(+0.20%)
Apr 21, 2021
9.760
9.800
9.720
9.760
199,400
+0.00(+0.00%)
Apr 20, 2021
9.830
9.830
9.760
9.760
63,010
-0.05(-0.51%)
Apr 19, 2021
9.840
9.840
9.790
9.810
19,904
-0.02(-0.20%)
Apr 16, 2021
9.770
9.830
9.770
9.830
22,500
-0.01(-0.10%)
Apr 15, 2021
9.771
9.850
9.771
9.840
11,745
+0.02(+0.20%)
Apr 14, 2021
9.810
9.840
9.770
9.820
205,068
+0.03(+0.31%)
Apr 13, 2021
9.760
9.790
9.760
9.790
79,234
-0.01(-0.10%)
Apr 12, 2021
9.820
9.820
9.720
9.800
28,179
+0.00(+0.00%)
Apr 09, 2021
9.820
9.820
9.750
9.800
15,100
-0.01(-0.10%)
Apr 08, 2021
9.790
9.810
9.740
9.810
76,066
+0.03(+0.31%)
Apr 07, 2021
9.770
9.790
9.720
9.780
60,999
+0.02(+0.20%)
Apr 06, 2021
9.770
9.783
9.720
9.760
39,443
+0.00(+0.00%)
Apr 05, 2021
9.710
9.810
9.710
9.760
69,693
+0.01(+0.10%)
Apr 01, 2021
9.770
9.830
9.710
9.750
72,200
-0.01(-0.10%)
Mar 31, 2021
9.710
9.800
9.700
9.760
30,828
+0.06(+0.62%)
Mar 30, 2021
9.700
9.720
9.680
9.700
150,692
+0.01(+0.10%)
Mar 29, 2021
9.710
9.740
9.660
9.690
89,304
+0.01(+0.10%)
Mar 26, 2021
9.760
9.760
9.650
9.680
133,400
-0.02(-0.21%)
Mar 25, 2021
9.660
9.720
9.510
9.700
56,131
+0.04(+0.41%)
Mar 24, 2021
9.800
9.830
9.660
9.660
216,454
-0.05(-0.51%)
Mar 23, 2021
9.795
9.795
9.700
9.710
114,525
-0.06(-0.61%)
Mar 22, 2021
9.750
9.800
9.750
9.770
10,414
+0.02(+0.21%)
Mar 19, 2021
9.770
9.810
9.750
9.750
11,300
-0.01(-0.10%)
Mar 18, 2021
9.750
9.810
9.750
9.760
37,052
+0.02(+0.21%)
Mar 17, 2021
9.850
9.850
9.715
9.740
172,443
-0.06(-0.61%)
Mar 16, 2021
9.850
9.940
9.800
9.800
241,149
-0.03(-0.31%)
Mar 15, 2021
9.920
9.940
9.800
9.830
92,979
-0.07(-0.71%)
Mar 12, 2021
9.890
9.930
9.850
9.900
33,400
+0.02(+0.20%)
Mar 11, 2021
9.960
9.960
9.860
9.880
15,707
-0.08(-0.80%)
Mar 10, 2021
9.870
9.960
9.850
9.960
82,474
+0.11(+1.12%)
Mar 09, 2021
9.910
9.990
9.850
9.850
63,361
-0.07(-0.71%)
Mar 08, 2021
9.850
9.950
9.850
9.920
108,267
+0.04(+0.40%)
Mar 05, 2021
9.870
9.890
9.800
9.880
122,700
+0.03(+0.30%)
Mar 04, 2021
9.860
9.890
9.800
9.850
201,961
-0.04(-0.40%)
Mar 03, 2021
9.930
9.930
9.800
9.890
415,349
+0.02(+0.20%)
Mar 02, 2021
10.05
10.05
9.870
9.870
205,922
-0.15(-1.50%)
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
.