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 )

N/A 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 (%)
Mar 31, 2022 9.860 9.880 9.850 9.870 212,512 -0.01(-0.10%)
Mar 30, 2022 9.900 9.920 9.850 9.880 148,276 -0.07(-0.70%)
Mar 29, 2022 9.910 9.950 9.870 9.950 55,245 +0.08(+0.81%)
Mar 28, 2022 9.870 9.880 9.868 9.870 6,361 -0.03(-0.30%)
Mar 25, 2022 9.870 9.900 9.860 9.900 19,914 +0.03(+0.30%)
Mar 24, 2022 9.890 9.890 9.870 9.870 211,606 +0.00(+0.00%)
Mar 23, 2022 9.900 9.900 9.870 9.870 7,178 -0.02(-0.20%)
Mar 22, 2022 9.910 9.920 9.890 9.890 6,687 -0.01(-0.10%)
Mar 21, 2022 9.920 9.950 9.860 9.900 12,159 +0.05(+0.51%)
Mar 18, 2022 9.920 9.920 9.850 9.850 37,709 -0.05(-0.51%)
Mar 17, 2022 9.890 9.900 9.870 9.900 17,022 +0.03(+0.30%)
Mar 16, 2022 9.880 9.890 9.860 9.870 24,667 -0.01(-0.10%)
Mar 15, 2022 9.920 9.920 9.865 9.880 49,969 -0.02(-0.20%)
Mar 14, 2022 9.940 9.940 9.860 9.900 56,272 +0.02(+0.20%)
Mar 11, 2022 9.880 9.900 9.860 9.880 38,567 +0.00(+0.00%)
Mar 10, 2022 9.860 9.950 9.850 9.880 67,289 +0.00(+0.00%)
Mar 09, 2022 9.870 9.940 9.870 9.880 15,970 +0.01(+0.10%)
Mar 08, 2022 9.870 9.890 9.860 9.870 18,428 +0.00(+0.00%)
Mar 07, 2022 9.870 9.880 9.860 9.870 8,549 -0.02(-0.20%)
Mar 04, 2022 9.900 9.900 9.870 9.890 11,799 +0.00(+0.00%)
Mar 03, 2022 9.900 9.900 9.890 9.890 18,636 -0.02(-0.20%)
Mar 02, 2022 9.960 9.970 9.890 9.910 14,734 -0.02(-0.20%)
Mar 01, 2022 9.900 9.950 9.900 9.930 36,719 -0.03(-0.30%)
Feb 28, 2022 9.860 9.960 9.860 9.960 93,003 +0.06(+0.61%)
Feb 25, 2022 9.950 9.910 9.880 9.900 19,143 +0.02(+0.15%)
Feb 24, 2022 9.900 9.910 9.857 9.885 33,789 -0.01(-0.05%)
Feb 23, 2022 9.860 9.910 9.860 9.890 266,252 +0.02(+0.20%)
Feb 22, 2022 9.870 9.890 9.860 9.870 471,437 -0.02(-0.20%)
Feb 18, 2022 9.890 0 +0.02(+0.15%)
Feb 17, 2022 9.920 9.940 9.860 9.875 12,725 -0.02(-0.15%)
Feb 16, 2022 9.860 9.890 9.860 9.890 12,225 +0.00(+0.00%)
Feb 15, 2022 9.850 9.890 9.850 9.890 13,142 +0.02(+0.20%)
Feb 14, 2022 9.850 9.900 9.850 9.870 18,285 +0.00(+0.00%)
Feb 11, 2022 9.850 9.880 9.830 9.870 55,073 +0.02(+0.20%)
Feb 10, 2022 9.890 9.890 9.850 9.850 8,943 -0.02(-0.15%)
Feb 09, 2022 9.890 9.890 9.850 9.865 42,607 +0.02(+0.15%)
Feb 08, 2022 9.850 9.880 9.850 9.850 32,975 -0.01(-0.10%)
Feb 07, 2022 9.850 9.890 9.850 9.860 38,904 +0.01(+0.10%)
Feb 04, 2022 9.840 9.870 9.840 9.850 60,701 +0.00(+0.00%)
Feb 03, 2022 9.852 9.850 96,063 +0.01(+0.10%)
Feb 02, 2022 9.850 9.870 9.840 9.840 12,470 -0.01(-0.10%)
Feb 01, 2022 9.910 9.920 9.830 9.850 138,774 -0.05(-0.51%)
Jan 31, 2022 9.860 9.900 9.860 9.900 28,964 +0.04(+0.41%)
Jan 28, 2022 9.830 9.870 9.830 9.860 313,660 +0.00(+0.00%)
Jan 27, 2022 9.830 9.890 9.830 9.860 269,387 +0.03(+0.31%)
Jan 26, 2022 9.820 9.940 9.820 9.830 39,031 +0.05(+0.51%)
Jan 25, 2022 9.980 9.980 9.780 9.780 98,747 -0.10(-1.01%)
Jan 24, 2022 9.740 9.900 9.740 9.880 110,038 +0.04(+0.41%)
Jan 21, 2022 9.840 9.950 9.810 9.840 54,492 +0.01(+0.10%)
Jan 20, 2022 9.840 9.900 9.810 9.830 42,910 -0.02(-0.20%)
Jan 19, 2022 9.890 9.900 9.830 9.850 73,110 +0.00(+0.00%)
Jan 18, 2022 9.890 9.890 9.850 9.850 61,914 +0.00(+0.00%)
Jan 14, 2022 9.850 0 +0.02(+0.20%)
Jan 13, 2022 9.840 9.855 9.830 9.830 47,041 -0.02(-0.20%)
Jan 12, 2022 9.880 9.900 9.850 9.850 17,755 +0.00(+0.00%)
Jan 11, 2022 9.830 9.860 9.830 9.850 30,479 +0.00(+0.00%)
Jan 10, 2022 9.850 9.871 9.760 9.850 69,426 +0.00(+0.00%)
Jan 07, 2022 9.890 9.900 9.850 9.850 24,397 -0.01(-0.10%)
Jan 06, 2022 9.910 9.920 9.840 9.860 144,614 +0.01(+0.10%)
Jan 05, 2022 9.900 9.920 9.840 9.850 58,941 -0.05(-0.51%)
Jan 04, 2022 9.900 9.900 9.860 9.900 8,074 +0.04(+0.41%)
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.