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

Poema Global Holdings Corp (NQ: PPGH )

12.74 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2022 12.74 0 +2.44(+23.69%)
Apr 01, 2022 9.990 10.62 9.960 10.30 950,922 +0.43(+4.36%)
Mar 31, 2022 10.00 10.02 9.860 9.870 293,041 -0.12(-1.20%)
Mar 30, 2022 10.08 10.08 9.980 9.990 213,123 -0.05(-0.50%)
Mar 29, 2022 9.900 10.10 9.900 10.04 540,168 +0.11(+1.11%)
Mar 28, 2022 9.860 9.980 9.850 9.930 208,821 -0.05(-0.50%)
Mar 25, 2022 9.990 9.990 9.970 9.980 378,819 -0.02(-0.20%)
Mar 24, 2022 9.980 10.04 9.970 10.00 364,894 +0.03(+0.30%)
Mar 23, 2022 9.970 9.985 9.970 9.970 383,402 +0.01(+0.10%)
Mar 22, 2022 9.960 9.970 9.950 9.960 669,229 +0.01(+0.10%)
Mar 21, 2022 9.940 9.960 9.940 9.950 663,963 +0.01(+0.10%)
Mar 18, 2022 9.930 9.950 9.920 9.940 537,036 +0.01(+0.10%)
Mar 17, 2022 9.920 9.930 9.910 9.930 53,389 +0.02(+0.20%)
Mar 16, 2022 9.910 9.930 9.910 9.910 41,669 +0.01(+0.10%)
Mar 15, 2022 9.900 9.920 9.900 9.900 57,360 +0.00(+0.00%)
Mar 14, 2022 9.930 9.930 9.890 9.900 251,398 -0.03(-0.30%)
Mar 11, 2022 9.920 9.940 9.920 9.930 26,434 -0.01(-0.10%)
Mar 10, 2022 9.930 9.950 9.930 9.940 35,709 +0.00(+0.00%)
Mar 09, 2022 9.940 9.950 9.910 9.940 67,901 +0.02(+0.20%)
Mar 08, 2022 9.920 9.930 9.910 9.920 48,330 +0.00(+0.00%)
Mar 07, 2022 9.910 9.940 9.910 9.920 181,097 -0.01(-0.10%)
Mar 04, 2022 9.910 9.930 9.910 9.930 173,443 +0.01(+0.10%)
Mar 03, 2022 9.920 9.930 9.910 9.920 115,335 +0.00(+0.00%)
Mar 02, 2022 9.950 9.950 9.911 9.920 99,713 +0.00(+0.00%)
Mar 01, 2022 9.920 9.930 9.920 9.920 23,141 +0.00(+0.00%)
Feb 28, 2022 9.930 9.940 9.920 9.920 48,378 -0.01(-0.10%)
Feb 25, 2022 9.920 9.930 9.910 9.930 22,241 +0.02(+0.20%)
Feb 24, 2022 9.920 9.930 9.910 9.910 64,417 -0.02(-0.20%)
Feb 23, 2022 9.930 9.940 9.929 9.930 98,633 +0.00(+0.00%)
Feb 22, 2022 9.910 9.930 9.910 9.930 73,405 +0.01(+0.10%)
Feb 18, 2022 9.920 0 +0.00(+0.00%)
Feb 17, 2022 9.920 9.930 9.910 9.920 80,352 +0.01(+0.10%)
Feb 16, 2022 9.920 9.930 9.910 9.910 38,883 +0.00(+0.00%)
Feb 15, 2022 9.910 9.920 9.910 9.910 32,738 -0.01(-0.10%)
Feb 14, 2022 9.910 9.920 9.910 9.920 37,971 +0.00(+0.00%)
Feb 11, 2022 9.920 9.930 9.910 9.920 122,115 +0.00(+0.00%)
Feb 10, 2022 9.910 9.930 9.910 9.920 29,975 +0.01(+0.10%)
Feb 09, 2022 9.919 9.919 9.910 9.910 13,442 +0.01(+0.10%)
Feb 08, 2022 9.910 9.920 9.900 9.900 5,946 +0.01(+0.10%)
Feb 07, 2022 9.920 9.920 9.890 9.890 23,534 +0.00(+0.00%)
Feb 04, 2022 9.900 9.920 9.890 9.890 91,415 -0.02(-0.20%)
Feb 03, 2022 9.900 9.930 9.910 13,081 -0.02(-0.20%)
Feb 02, 2022 9.910 9.930 9.910 9.930 25,111 +0.00(+0.00%)
Feb 01, 2022 9.910 9.940 9.890 9.930 131,403 +0.03(+0.30%)
Jan 31, 2022 9.870 9.910 9.870 9.900 30,861 +0.02(+0.20%)
Jan 28, 2022 9.880 9.880 9.870 9.880 25,034 +0.00(+0.00%)
Jan 27, 2022 9.920 9.920 9.870 9.880 15,593 -0.03(-0.30%)
Jan 26, 2022 9.880 9.910 9.850 9.910 103,501 +0.03(+0.30%)
Jan 25, 2022 9.920 9.920 9.880 9.880 85,559 -0.02(-0.20%)
Jan 24, 2022 9.890 9.900 9.870 9.900 191,706 +0.00(+0.00%)
Jan 21, 2022 9.920 9.920 9.890 9.900 114,207 -0.01(-0.10%)
Jan 20, 2022 9.920 9.920 9.900 9.910 58,972 -0.01(-0.10%)
Jan 19, 2022 9.910 9.920 9.895 9.920 95,984 +0.02(+0.20%)
Jan 18, 2022 9.890 9.920 9.880 9.900 116,742 -0.01(-0.10%)
Jan 14, 2022 9.910 0 -0.01(-0.10%)
Jan 13, 2022 9.920 9.920 9.910 9.920 26,557 +0.00(+0.00%)
Jan 12, 2022 9.930 9.930 9.900 9.920 30,937 +0.00(+0.00%)
Jan 11, 2022 9.910 9.940 9.910 9.920 33,225 +0.02(+0.20%)
Jan 10, 2022 9.910 9.930 9.900 9.900 29,492 +0.00(+0.00%)
Jan 07, 2022 9.920 9.935 9.900 9.900 29,094 -0.04(-0.40%)
Jan 06, 2022 9.920 9.940 9.910 9.940 142,607 +0.01(+0.10%)
Jan 05, 2022 9.900 9.930 9.880 9.930 63,585 +0.05(+0.51%)
Jan 04, 2022 9.940 9.950 9.870 9.880 154,599 -0.05(-0.50%)
Jan 03, 2022 9.915 9.940 9.890 9.930 60,355 +0.05(+0.51%)
Dec 31, 2021 9.880 9.900 9.870 9.880 74,962 +0.00(+0.00%)
Dec 30, 2021 9.890 9.890 9.870 9.880 134,982 -0.01(-0.10%)
Dec 29, 2021 9.890 9.900 9.880 9.890 82,793 +0.00(+0.00%)
Dec 28, 2021 9.920 9.928 9.890 9.890 51,981 -0.02(-0.20%)
Dec 27, 2021 9.910 9.920 9.910 9.910 63,216 +0.01(+0.10%)
Dec 23, 2021 9.930 9.940 9.900 9.900 58,730 +0.00(+0.00%)
Dec 22, 2021 9.900 9.937 9.900 9.900 52,171 +0.01(+0.10%)
Dec 21, 2021 9.920 9.940 9.890 9.890 79,808 -0.03(-0.30%)
Dec 20, 2021 9.930 9.930 9.900 9.920 46,517 -0.01(-0.10%)
Dec 17, 2021 9.910 9.990 9.915 9.930 191,791 +0.01(+0.10%)
Dec 16, 2021 9.930 9.940 9.920 9.920 126,839 -0.01(-0.10%)
Dec 15, 2021 9.920 9.930 9.910 9.930 74,549 +0.01(+0.10%)
Dec 14, 2021 9.900 9.930 9.900 9.920 161,213 +0.00(+0.00%)
Dec 13, 2021 9.900 9.930 9.900 9.920 95,865 +0.00(+0.00%)
Dec 10, 2021 9.900 9.920 9.900 9.920 115,800 +0.01(+0.10%)
Dec 09, 2021 9.920 9.920 9.900 9.910 157,689 +0.00(+0.00%)
Dec 08, 2021 9.900 9.930 9.890 9.910 245,503 +0.01(+0.10%)
Dec 07, 2021 9.940 9.940 9.890 9.900 127,341 -0.02(-0.20%)
Dec 06, 2021 9.930 9.940 9.900 9.920 73,942 +0.01(+0.10%)
Dec 03, 2021 9.950 9.950 9.900 9.910 141,905 -0.01(-0.10%)
Dec 02, 2021 9.960 10.00 9.900 9.920 166,790 -0.06(-0.60%)
Dec 01, 2021 9.980 9.990 9.960 9.980 282,610 +0.00(+0.00%)
Nov 30, 2021 9.970 10.01 9.960 9.980 247,806 +0.01(+0.10%)
Nov 29, 2021 10.03 10.03 9.960 9.970 369,733 -0.04(-0.40%)
Nov 26, 2021 9.990 10.02 9.990 10.01 179,952 -0.01(-0.10%)
Nov 24, 2021 10.02 10.05 10.00 10.02 396,787 +0.02(+0.20%)
Nov 23, 2021 10.06 10.07 10.00 10.00 548,037 -0.04(-0.40%)
Nov 22, 2021 10.08 10.09 10.01 10.04 711,282 +0.02(+0.20%)
Nov 19, 2021 10.05 10.05 9.990 10.02 1,111,804 +0.00(+0.00%)
Nov 18, 2021 10.06 10.02 10.01 10.02 364,580 +0.01(+0.10%)
Nov 17, 2021 9.990 10.02 9.980 10.01 634,559 +0.03(+0.30%)
Nov 16, 2021 9.980 10.09 9.930 9.980 723,410 +0.00(+0.00%)
Nov 15, 2021 9.950 9.980 9.930 9.980 373,411 +0.05(+0.50%)
Nov 12, 2021 9.920 9.950 9.920 9.930 161,279 +0.00(+0.00%)
Nov 11, 2021 9.930 9.935 9.910 9.930 50,392 +0.03(+0.25%)
Nov 10, 2021 9.910 9.905 53,237 +0.00(+0.05%)
Nov 09, 2021 9.900 9.917 9.880 9.900 113,729 -0.01(-0.10%)
Nov 08, 2021 9.910 9.935 9.880 9.910 118,112 -0.01(-0.10%)
Nov 05, 2021 9.940 9.940 9.880 9.920 77,444 -0.01(-0.10%)
Nov 04, 2021 9.940 9.940 9.920 9.930 67,171 +0.00(+0.00%)
Nov 03, 2021 9.930 9.950 9.920 9.930 263,317 +0.00(+0.00%)
Nov 02, 2021 9.940 9.940 9.920 9.930 362,095 +0.00(+0.00%)
Nov 01, 2021 9.950 9.920 9.900 9.930 421,600 +0.01(+0.10%)
Oct 29, 2021 9.950 9.950 9.910 9.920 98,216 -0.02(-0.20%)
Oct 28, 2021 9.920 9.950 9.920 9.940 241,716 +0.02(+0.20%)
Oct 27, 2021 9.930 9.935 9.910 9.920 114,412 +0.02(+0.20%)
Oct 26, 2021 9.900 9.900 163,266 +0.01(+0.10%)
Oct 25, 2021 9.880 9.900 9.860 9.890 429,959 +0.02(+0.20%)
Oct 22, 2021 9.860 9.880 9.860 9.870 20,551 +0.00(+0.00%)
Oct 21, 2021 9.870 9.880 9.860 9.870 31,506 +0.00(+0.00%)
Oct 20, 2021 9.870 9.880 9.860 9.870 121,706 +0.00(+0.00%)
Oct 19, 2021 9.880 9.880 9.860 9.870 153,796 +0.00(+0.00%)
Oct 18, 2021 9.880 9.880 9.860 9.870 140,062 -0.01(-0.10%)
Oct 15, 2021 9.860 9.900 9.860 9.880 934,498 +0.04(+0.41%)
Oct 14, 2021 9.870 9.870 9.840 9.840 68,293 -0.02(-0.20%)
Oct 13, 2021 9.870 9.880 9.850 9.860 2,896,966 -0.01(-0.10%)
Oct 12, 2021 9.870 9.870 9.850 9.870 367,185 +0.02(+0.20%)
Oct 11, 2021 9.880 9.880 9.840 9.850 424,530 -0.01(-0.10%)
Oct 08, 2021 9.850 9.870 9.832 9.860 630,014 +0.03(+0.31%)
Oct 07, 2021 9.850 9.850 9.830 9.830 159,099 +0.00(+0.00%)
Oct 06, 2021 9.850 9.850 9.830 9.830 162,437 +0.00(+0.00%)
Oct 05, 2021 9.870 9.870 9.820 9.830 217,764 -0.02(-0.20%)
Oct 04, 2021 9.870 9.870 9.838 9.850 446,102 +0.00(+0.00%)
Oct 01, 2021 9.860 9.860 9.835 9.850 195,029 -0.01(-0.05%)
Sep 30, 2021 9.860 9.880 9.840 9.855 272,316 +0.01(+0.05%)
Sep 29, 2021 9.880 9.880 9.850 9.850 13,053 -0.01(-0.10%)
Sep 28, 2021 9.850 9.870 9.840 9.860 214,393 +0.01(+0.10%)
Sep 27, 2021 9.860 9.870 9.845 9.850 666,559 +0.00(+0.00%)
Sep 24, 2021 9.860 9.860 9.850 9.850 960,104 +0.00(+0.05%)
Sep 23, 2021 9.840 9.850 9.835 9.845 161,697 +0.01(+0.05%)
Sep 22, 2021 9.890 9.894 9.840 9.840 75,951 -0.03(-0.30%)
Sep 21, 2021 9.860 9.900 9.840 9.870 236,869 +0.04(+0.41%)
Sep 20, 2021 9.850 9.890 9.830 9.830 254,983 -0.04(-0.41%)
Sep 17, 2021 9.880 9.880 9.840 9.870 2,041,296 +0.02(+0.20%)
Sep 16, 2021 9.900 9.900 9.820 9.850 2,204,846 -0.02(-0.20%)
Sep 15, 2021 9.860 9.880 9.850 9.870 546,030 +0.09(+0.92%)
Sep 14, 2021 9.760 9.830 9.760 9.780 600,984 +0.06(+0.62%)
Sep 13, 2021 9.700 9.720 9.700 9.720 13,690 +0.02(+0.21%)
Sep 10, 2021 9.700 9.730 9.690 9.700 95,004 -0.01(-0.10%)
Sep 09, 2021 9.700 9.730 9.680 9.710 9,128 -0.02(-0.21%)
Sep 08, 2021 9.700 9.740 9.700 9.730 61,938 +0.02(+0.21%)
Sep 07, 2021 9.710 9.720 9.700 9.710 10,948 +0.01(+0.10%)
Sep 03, 2021 9.674 9.720 9.674 9.700 11,524 -0.03(-0.31%)
Sep 02, 2021 9.660 9.739 9.660 9.730 801,037 +0.00(+0.00%)
Sep 01, 2021 9.690 9.730 9.685 9.730 54,452 +0.01(+0.10%)
Aug 31, 2021 9.680 9.720 9.680 9.720 3,515 +0.02(+0.21%)
Aug 30, 2021 9.670 9.700 9.647 9.700 3,592 +0.03(+0.31%)
Aug 27, 2021 9.670 9.670 9.670 9.670 102 -0.04(-0.41%)
Aug 26, 2021 9.710 9.710 9.690 9.710 12,738 +0.00(+0.00%)
Aug 25, 2021 9.650 9.710 9.610 9.710 20,003 +0.06(+0.62%)
Aug 24, 2021 9.700 9.700 9.650 9.650 6,004 -0.04(-0.41%)
Aug 23, 2021 9.650 9.690 9.640 9.690 14,247 +0.04(+0.41%)
Aug 20, 2021 9.670 9.670 9.630 9.650 13,400 -0.02(-0.21%)
Aug 19, 2021 9.670 9.670 9.670 9.670 482,975 -0.04(-0.41%)
Aug 18, 2021 9.720 9.720 9.640 9.710 10,242 -0.01(-0.10%)
Aug 17, 2021 9.670 9.720 9.650 9.720 10,749 -0.01(-0.10%)
Aug 16, 2021 9.730 9.730 9.680 9.730 1,732 +0.00(+0.00%)
Aug 13, 2021 9.710 9.730 9.710 9.730 1,132 +0.02(+0.21%)
Aug 12, 2021 9.700 9.730 9.660 9.710 2,350 +0.00(+0.00%)
Aug 11, 2021 9.700 9.710 9.695 9.710 1,451 +0.00(+0.00%)
Aug 09, 2021 9.710 9.710 9.710 114 +0.00(+0.00%)
Aug 06, 2021 9.710 9.720 9.710 9.710 1,825 -0.01(-0.10%)
Aug 05, 2021 9.700 9.720 9.700 9.720 1,095 +0.00(+0.00%)
Aug 04, 2021 9.720 9.720 9.720 9.720 2,415 +0.00(+0.00%)
Aug 03, 2021 9.720 9.720 9.720 9.720 365 -0.01(-0.10%)
Aug 02, 2021 9.730 9.730 9.730 9.730 1,301 +0.03(+0.31%)
Jul 30, 2021 9.675 9.740 9.675 9.700 15,565 +0.04(+0.41%)
Jul 29, 2021 9.650 9.660 9.650 9.660 3,446 +0.00(+0.00%)
Jul 28, 2021 9.640 9.660 9.640 9.660 926 +0.02(+0.21%)
Jul 27, 2021 9.640 9.640 9.640 9.640 2,341 +0.00(+0.00%)
Jul 26, 2021 9.714 9.714 9.590 9.640 348,152 -0.07(-0.72%)
Jul 23, 2021 9.710 9.710 9.670 9.710 1,834 +0.01(+0.10%)
Jul 22, 2021 9.700 9.710 9.680 9.700 58,869 -0.03(-0.31%)
Jul 21, 2021 9.715 9.736 9.700 9.730 1,742 +0.01(+0.10%)
Jul 20, 2021 9.740 9.740 9.720 9.720 3,270 -0.01(-0.10%)
Jul 19, 2021 9.660 9.730 9.660 9.730 330,781 +0.01(+0.05%)
Jul 16, 2021 9.725 9.748 9.700 9.725 3,044 +0.00(+0.05%)
Jul 15, 2021 9.670 9.720 9.660 9.720 2,840 -0.02(-0.21%)
Jul 14, 2021 9.700 9.745 9.680 9.740 50,155 +0.03(+0.31%)
Jul 13, 2021 9.700 9.710 9.670 9.710 1,121 -0.04(-0.41%)
Jul 12, 2021 9.700 9.750 9.700 9.750 14,401 +0.08(+0.83%)
Jul 09, 2021 9.710 9.710 9.670 9.670 20,822 -0.03(-0.31%)
Jul 08, 2021 9.670 9.710 9.670 9.700 1,054,976 +0.02(+0.21%)
Jul 07, 2021 9.670 9.690 9.670 9.680 7,148 +0.00(+0.00%)
Jul 06, 2021 9.690 9.690 9.680 9.680 922 -0.01(-0.10%)
Jul 02, 2021 9.680 9.720 9.680 9.690 5,355 +0.02(+0.21%)
Jul 01, 2021 9.670 9.670 9.670 9.670 101 -0.01(-0.10%)
Jun 30, 2021 9.670 9.680 9.660 9.680 21,445 +0.00(+0.00%)
Jun 29, 2021 9.670 9.715 9.670 9.680 1,113 +0.00(+0.00%)
Jun 28, 2021 9.700 9.700 9.680 9.680 193,385 +0.01(+0.10%)
Jun 25, 2021 9.690 9.700 9.670 9.670 131,906 -0.01(-0.10%)
Jun 24, 2021 9.680 9.680 9.680 9.680 208 -0.05(-0.51%)
Jun 22, 2021 9.730 9.730 9.730 70 +0.05(+0.52%)
Jun 21, 2021 9.700 9.740 9.680 9.680 15,462 -0.02(-0.21%)
Jun 18, 2021 9.740 9.741 9.680 9.700 44,385 -0.04(-0.41%)
Jun 17, 2021 9.700 9.740 9.700 9.740 4,447 +0.03(+0.31%)
Jun 16, 2021 9.710 9.710 9.670 9.710 2,117 -0.01(-0.10%)
Jun 15, 2021 9.720 9.730 9.700 9.720 3,820 +0.01(+0.05%)
Jun 14, 2021 9.700 9.750 9.680 9.715 26,663 +0.02(+0.15%)
Jun 11, 2021 9.680 9.750 9.680 9.700 79,930 -0.04(-0.46%)
Jun 10, 2021 9.750 9.790 9.745 9.745 635 -0.11(-1.07%)
Jun 07, 2021 9.850 9.850 9.850 42 +0.18(+1.86%)
Jun 04, 2021 9.770 9.770 9.670 9.670 80,288 -0.10(-1.02%)
Jun 03, 2021 9.720 9.810 9.720 9.770 58,301 +0.05(+0.51%)
Jun 02, 2021 9.700 9.720 9.700 9.720 6,682 +0.02(+0.21%)
Jun 01, 2021 9.670 9.700 9.650 9.700 6,582 +0.03(+0.31%)
May 28, 2021 9.690 9.690 9.670 9.670 2,209 -0.09(-0.92%)
May 27, 2021 9.750 9.760 9.750 9.760 12,250 +0.01(+0.10%)
May 26, 2021 9.750 9.750 9.738 9.750 20,241 +0.00(+0.00%)
May 25, 2021 9.710 9.750 9.700 9.750 83,890 +0.02(+0.21%)
May 24, 2021 9.730 9.740 9.710 9.730 10,508 +0.00(+0.00%)
May 21, 2021 9.720 9.730 9.720 9.730 2,057 +0.03(+0.31%)
May 20, 2021 9.700 9.710 9.700 9.700 300 -0.02(-0.21%)
May 19, 2021 9.720 9.720 9.720 9.720 547 +0.05(+0.50%)
May 18, 2021 9.672 9.672 9.672 9.672 1,017 +0.02(+0.23%)
May 17, 2021 9.700 9.700 9.650 9.650 29,308 -0.05(-0.52%)
May 14, 2021 9.700 9.700 9.700 9.700 570 -0.03(-0.31%)
May 13, 2021 9.740 9.740 9.710 9.730 6,816 +0.00(+0.00%)
May 12, 2021 9.730 9.740 9.710 9.730 3,654 +0.02(+0.21%)
May 11, 2021 9.720 9.720 9.700 9.710 8,634 -0.04(-0.41%)
May 10, 2021 9.740 9.750 9.700 9.750 77,106 +0.00(+0.00%)
May 07, 2021 9.750 9.800 9.740 9.750 131,472 +0.01(+0.10%)
May 06, 2021 9.750 9.800 9.740 9.740 7,405 -0.05(-0.51%)
May 05, 2021 9.720 9.830 9.720 9.790 250,505 +0.07(+0.72%)
May 04, 2021 9.750 9.750 9.720 9.720 10,294 -0.05(-0.51%)
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.