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

Dynamics Special Purpose Corp Cl A (NQ: DYNS )

7.510 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 8, 2022 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 (%)
Oct 29, 2021 10.12 10.12 10.07 10.09 1,235 +0.01(+0.10%)
Oct 28, 2021 10.04 10.10 10.04 10.08 6,160 +0.03(+0.30%)
Oct 27, 2021 10.07 10.10 10.00 10.05 116,065 -0.03(-0.30%)
Oct 26, 2021 10.10 10.08 133,652 +0.10(+1.00%)
Oct 25, 2021 9.980 10.10 9.980 9.980 22,126 +0.02(+0.20%)
Oct 22, 2021 10.10 10.15 9.950 9.960 10,626 +0.00(+0.00%)
Oct 21, 2021 10.04 10.15 9.950 9.960 12,549 -0.08(-0.80%)
Oct 20, 2021 10.00 10.04 9.935 10.04 6,964 +0.04(+0.40%)
Oct 19, 2021 9.920 10.01 9.920 10.00 29,068 +0.10(+1.01%)
Oct 18, 2021 9.920 9.927 9.890 9.900 58,683 -0.05(-0.50%)
Oct 15, 2021 10.00 10.03 9.920 9.950 7,430 -0.04(-0.40%)
Oct 14, 2021 9.980 10.00 9.970 9.990 74,527 +0.01(+0.10%)
Oct 13, 2021 9.910 9.990 9.890 9.980 7,789 +0.09(+0.91%)
Oct 12, 2021 9.872 9.890 9.872 9.890 690 +0.01(+0.10%)
Oct 11, 2021 9.910 9.930 9.880 9.880 8,635 -0.03(-0.30%)
Oct 08, 2021 9.980 9.980 9.870 9.910 20,985 +0.01(+0.10%)
Oct 07, 2021 9.920 9.980 9.870 9.900 15,180 +0.03(+0.30%)
Oct 06, 2021 9.870 9.940 9.820 9.870 38,704 -0.02(-0.20%)
Oct 05, 2021 9.920 9.920 9.870 9.890 2,779 +0.02(+0.20%)
Oct 04, 2021 9.880 9.940 9.780 9.870 40,193 -0.01(-0.10%)
Oct 01, 2021 9.900 9.940 9.870 9.880 15,504 -0.06(-0.60%)
Sep 30, 2021 10.00 10.00 9.900 9.940 47,636 +0.06(+0.61%)
Sep 29, 2021 9.870 9.930 9.770 9.880 28,523 +0.01(+0.10%)
Sep 28, 2021 9.890 9.920 9.870 9.870 23,800 -0.04(-0.40%)
Sep 27, 2021 9.900 9.940 9.890 9.910 9,824 +0.06(+0.61%)
Sep 24, 2021 9.860 9.940 9.820 9.850 30,087 -0.06(-0.61%)
Sep 23, 2021 9.910 9.920 9.880 9.910 13,842 -0.01(-0.10%)
Sep 22, 2021 9.900 9.940 9.880 9.920 31,095 -0.01(-0.10%)
Sep 21, 2021 9.940 9.940 9.860 9.930 34,192 +0.07(+0.71%)
Sep 20, 2021 9.910 9.920 9.860 9.860 47,719 -0.09(-0.90%)
Sep 17, 2021 9.980 9.980 9.910 9.950 28,754 -0.03(-0.30%)
Sep 16, 2021 9.910 10.00 9.910 9.980 3,093 -0.01(-0.10%)
Sep 15, 2021 9.900 10.03 9.900 9.990 41,863 +0.07(+0.71%)
Sep 14, 2021 9.910 9.940 9.900 9.920 8,922 +0.01(+0.10%)
Sep 13, 2021 9.910 10.00 9.900 9.910 10,431 +0.00(+0.00%)
Sep 10, 2021 9.900 9.950 9.900 9.910 11,995 -0.02(-0.20%)
Sep 09, 2021 9.910 9.950 9.900 9.930 6,483 +0.03(+0.30%)
Sep 08, 2021 10.00 10.00 9.900 9.900 5,453 -0.05(-0.50%)
Sep 07, 2021 9.930 9.950 9.900 9.950 22,778 +0.05(+0.51%)
Sep 03, 2021 9.910 9.980 9.900 9.900 31,279 -0.03(-0.30%)
Sep 02, 2021 9.941 9.990 9.921 9.930 3,490 -0.01(-0.10%)
Sep 01, 2021 9.850 10.54 9.850 9.940 13,589 +0.02(+0.20%)
Aug 31, 2021 9.930 9.990 9.890 9.920 22,558 -0.07(-0.70%)
Aug 30, 2021 9.990 10.00 9.900 9.990 452,715 +0.05(+0.50%)
Aug 27, 2021 9.940 9.990 9.890 9.940 66,107 +0.05(+0.56%)
Aug 26, 2021 9.899 9.900 9.800 9.885 6,374 +0.04(+0.46%)
Aug 25, 2021 9.800 9.900 9.800 9.840 5,609 +0.04(+0.41%)
Aug 24, 2021 9.760 9.800 9.760 9.800 3,669 +0.05(+0.51%)
Aug 23, 2021 9.780 9.830 9.710 9.750 4,613 +0.02(+0.21%)
Aug 20, 2021 9.700 9.830 9.690 9.730 15,370 +0.03(+0.31%)
Aug 19, 2021 9.700 9.830 9.700 9.700 27,095 -0.06(-0.61%)
Aug 18, 2021 9.700 9.850 9.700 9.760 112,916 +0.10(+1.04%)
Aug 17, 2021 9.660 9.750 9.660 9.660 69,203 -0.01(-0.10%)
Aug 16, 2021 9.690 9.740 9.660 9.670 33,517 -0.08(-0.82%)
Aug 13, 2021 9.710 9.755 9.690 9.750 38,497 -0.02(-0.20%)
Aug 12, 2021 9.700 9.800 9.670 9.770 206,178 +0.04(+0.41%)
Aug 11, 2021 9.760 9.780 9.720 9.730 28,601 -0.03(-0.31%)
Aug 10, 2021 9.760 9.780 9.750 9.760 3,466 -0.01(-0.10%)
Aug 09, 2021 9.770 9.800 9.750 9.770 6,525 -0.02(-0.15%)
Aug 06, 2021 9.750 9.800 9.750 9.785 4,937 -0.00(-0.05%)
Aug 05, 2021 9.740 9.790 9.710 9.790 2,797 +0.07(+0.72%)
Aug 04, 2021 9.700 9.770 9.660 9.720 47,529 +0.01(+0.10%)
Aug 03, 2021 9.700 9.870 9.580 9.710 182,978 -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.