Skip to main content

Disruptive Acquisition Corp I Cl A (NQ: DISA )

N/A UNCHANGED
Last Price Updated: 1:12 PM EST, Dec 18, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2023 10.07 27 +0.00(+0.00%)
Apr 20, 2023 10.07 0 -0.05(-0.49%)
Apr 19, 2023 10.59 10.59 10.12 10.12 1,414 +0.03(+0.30%)
Apr 17, 2023 10.09 795 +0.10(+1.00%)
Apr 12, 2023 9.990 30 -0.03(-0.25%)
Apr 11, 2023 10.11 10.11 10.01 10.02 10,606 -0.38(-3.61%)
Apr 03, 2023 10.39 33 +0.20(+1.96%)
Mar 29, 2023 10.19 7 -0.26(-2.49%)
Mar 28, 2023 10.45 10.45 10.45 10.45 1,489 +0.00(+0.00%)
Mar 27, 2023 10.45 10.45 10.45 10.45 123 -0.02(-0.19%)
Mar 23, 2023 10.47 111 -0.00(-0.05%)
Mar 20, 2023 10.47 5 +0.00(+0.00%)
Mar 17, 2023 10.47 10.47 10.47 10.47 495 +0.00(+0.00%)
Mar 16, 2023 10.47 10.47 10.47 10.47 214 -0.03(-0.24%)
Mar 15, 2023 10.51 10.51 10.50 10.50 658 -0.08(-0.76%)
Mar 14, 2023 10.51 10.58 10.51 10.58 665 +0.07(+0.67%)
Mar 13, 2023 10.52 10.52 10.51 10.51 717 -0.01(-0.10%)
Mar 10, 2023 10.62 10.62 10.52 10.52 842 -0.19(-1.77%)
Mar 09, 2023 10.71 10.71 10.71 10.71 215 +0.04(+0.37%)
Mar 08, 2023 10.65 11.36 10.63 10.67 3,593 -0.13(-1.20%)
Mar 07, 2023 10.62 11.18 10.62 10.80 1,048 +0.23(+2.13%)
Mar 06, 2023 11.20 11.38 10.53 10.57 14,411 -0.08(-0.71%)
Mar 03, 2023 11.10 12.29 10.62 10.65 27,427 -0.22(-2.02%)
Mar 02, 2023 10.80 11.95 10.63 10.87 24,695 -1.13(-9.42%)
Mar 01, 2023 10.90 12.00 10.45 12.00 9,031 +1.18(+10.91%)
Feb 28, 2023 10.82 10.82 10.82 10.82 418 +0.50(+4.84%)
Feb 27, 2023 11.75 11.75 10.32 10.32 1,252 -0.18(-1.71%)
Feb 23, 2023 10.50 251 +0.12(+1.16%)
Feb 22, 2023 11.35 11.35 10.38 10.38 14,381 -0.82(-7.32%)
Feb 21, 2023 11.00 11.49 10.57 11.20 9,495 -0.05(-0.44%)
Feb 17, 2023 10.96 11.60 10.96 11.25 9,596 +0.26(+2.37%)
Feb 16, 2023 10.75 11.45 10.38 10.99 28,780 +0.52(+4.97%)
Feb 15, 2023 10.02 11.75 10.02 10.47 93,478 +0.31(+3.05%)
Feb 14, 2023 10.36 10.90 10.10 10.16 83,431 -0.21(-2.03%)
Feb 13, 2023 12.00 13.20 10.35 10.37 38,883 -0.68(-6.15%)
Feb 10, 2023 10.20 12.42 10.04 11.05 141,512 +0.81(+7.91%)
Feb 08, 2023 10.24 74 +0.06(+0.63%)
Feb 07, 2023 10.16 10.19 10.16 10.18 22,955 +0.02(+0.15%)
Feb 03, 2023 10.16 63 -0.01(-0.10%)
Feb 02, 2023 10.17 10.17 10.17 10.17 244 +0.01(+0.05%)
Feb 01, 2023 10.16 10.16 10.16 10.16 623,189 +0.01(+0.10%)
Jan 31, 2023 10.16 10.17 10.15 10.15 1,711,779 +0.00(+0.05%)
Jan 30, 2023 10.15 10.15 10.15 10.15 185,067 +0.00(+0.00%)
Jan 26, 2023 10.15 19 +0.01(+0.10%)
Jan 23, 2023 10.14 1 +0.00(+0.00%)
Jan 20, 2023 10.14 10.15 10.14 10.14 901 -0.01(-0.10%)
Jan 19, 2023 10.14 10.15 10.14 10.15 801,288 +0.02(+0.20%)
Jan 17, 2023 10.13 0 +0.01(+0.10%)
Jan 13, 2023 10.12 10.13 10.12 10.12 29,138 +0.00(+0.00%)
Jan 12, 2023 10.11 10.12 10.11 10.12 368,653 +0.01(+0.10%)
Jan 11, 2023 10.11 10.12 10.11 10.11 624,515 +0.01(+0.10%)
Jan 10, 2023 10.10 10.12 10.10 10.10 321,677 +0.00(+0.00%)
Jan 09, 2023 10.10 10.10 10.08 10.10 154,870 -0.01(-0.05%)
Jan 06, 2023 10.11 10.11 10.10 10.11 152,569 -0.00(-0.05%)
Jan 05, 2023 10.09 10.11 10.09 10.11 91,395 +0.02(+0.20%)
Jan 04, 2023 10.08 10.45 10.08 10.09 20,696 +0.01(+0.10%)
Jan 03, 2023 10.08 10.08 10.08 10.08 4,487 +0.00(+0.00%)
Dec 30, 2022 10.09 10.09 10.08 10.08 16,495 +0.01(+0.10%)
Dec 29, 2022 10.07 10.07 10.07 10.07 102 -0.01(-0.10%)
Dec 28, 2022 10.08 10.09 10.07 10.08 183,449 +0.01(+0.10%)
Dec 27, 2022 10.07 10.07 10.07 10.07 21,800 +0.00(+0.00%)
Dec 23, 2022 10.07 10.09 10.07 10.07 13,203 +0.01(+0.10%)
Dec 22, 2022 10.06 10.07 10.06 10.06 129,554 +0.00(+0.00%)
Dec 21, 2022 10.05 10.06 10.05 10.06 31,467 +0.01(+0.10%)
Dec 20, 2022 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Dec 19, 2022 10.05 10.05 10.05 10.05 101 +0.00(+0.00%)
Dec 15, 2022 10.05 0 +0.00(+0.00%)
Dec 13, 2022 10.05 2 +0.01(+0.10%)
Dec 12, 2022 10.04 10.05 10.04 10.04 118,185 +0.00(+0.00%)
Dec 08, 2022 10.04 0 +0.00(+0.00%)
Dec 07, 2022 10.03 10.07 10.03 10.04 806,909 +0.00(+0.00%)
Dec 06, 2022 10.04 10.04 10.04 10.04 22,402 +0.00(+0.00%)
Dec 05, 2022 10.02 10.04 10.02 10.04 1,025,959 +0.02(+0.20%)
Dec 01, 2022 10.02 10 +0.00(+0.00%)
Nov 30, 2022 10.02 10.02 10.02 10.02 150,200 -0.01(-0.10%)
Nov 29, 2022 10.03 10.03 10.03 10.03 101 +0.00(+0.00%)
Nov 28, 2022 10.01 10.05 10.01 10.03 262,226 +0.02(+0.20%)
Nov 23, 2022 10.01 15 +0.00(+0.00%)
Nov 22, 2022 10.01 10.01 10.01 10.01 247 +0.01(+0.10%)
Nov 21, 2022 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Nov 18, 2022 10.00 10.00 10.00 10.00 250 +0.00(+0.00%)
Nov 17, 2022 10.00 10.00 10.00 10.00 2,938 -0.01(-0.05%)
Nov 16, 2022 10.01 10.01 10.01 10.01 204 +0.02(+0.15%)
Nov 10, 2022 9.990 82 +0.00(+0.00%)
Nov 09, 2022 9.990 9.990 9.980 9.990 5,984 +0.00(+0.00%)
Nov 08, 2022 10.01 10.01 9.980 9.990 4,474 +0.01(+0.10%)
Nov 07, 2022 9.980 9.980 9.980 9.980 20,238 +0.00(+0.00%)
Nov 04, 2022 9.980 9.980 9.980 9.980 4,267 +0.01(+0.10%)
Nov 03, 2022 9.970 9.970 9.970 9.970 2,003 -0.01(-0.10%)
Nov 02, 2022 9.970 9.980 9.970 9.980 1,182 +0.02(+0.15%)
Nov 01, 2022 9.980 9.980 9.965 9.965 39,866 -0.01(-0.05%)
Oct 31, 2022 9.970 9.970 9.970 9.970 98,806 +0.01(+0.10%)
Oct 27, 2022 9.960 35 +0.00(+0.00%)
Oct 26, 2022 9.960 9.960 9.960 9.960 310 +0.00(+0.03%)
Oct 25, 2022 9.950 9.960 9.950 9.957 942 +0.02(+0.22%)
Oct 24, 2022 9.935 9.935 9.935 9.935 263 -0.01(-0.15%)
Oct 21, 2022 9.950 9.970 9.950 9.950 4,429 +0.01(+0.10%)
Oct 19, 2022 9.940 17 -0.02(-0.20%)
Oct 18, 2022 9.960 9.960 9.960 9.960 110 +0.01(+0.10%)
Oct 17, 2022 9.950 9.950 9.930 9.950 425 -0.01(-0.10%)
Oct 14, 2022 9.960 9.960 9.960 9.960 123 +0.00(+0.00%)
Oct 13, 2022 9.960 9.960 9.940 9.960 319 +0.04(+0.40%)
Oct 12, 2022 9.920 9.950 9.920 9.920 15,319 -0.01(-0.10%)
Oct 10, 2022 9.930 8 +0.02(+0.20%)
Oct 04, 2022 9.910 3 +0.00(+0.00%)
Oct 03, 2022 9.910 9.910 9.910 9.910 4,051 +0.00(+0.00%)
Sep 30, 2022 9.900 9.910 9.900 9.910 1,001,119 -0.01(-0.10%)
Sep 29, 2022 9.900 9.920 9.900 9.920 1,408 +0.03(+0.30%)
Sep 27, 2022 9.890 0 +0.00(+0.00%)
Sep 26, 2022 9.890 9.890 9.890 9.890 168 -0.01(-0.10%)
Sep 23, 2022 9.920 9.920 9.900 9.900 1,023 +0.00(+0.00%)
Sep 22, 2022 9.900 9.920 9.900 9.900 483,655 -0.00(-0.00%)
Sep 21, 2022 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Sep 20, 2022 9.900 9.900 9.900 9.900 3,010 +0.00(+0.00%)
Sep 19, 2022 9.900 9.901 9.900 9.900 1,083,425 +0.00(+0.00%)
Sep 16, 2022 9.900 9.900 9.895 9.900 303,079 +0.01(+0.10%)
Sep 14, 2022 9.890 2 -0.01(-0.10%)
Sep 13, 2022 9.880 9.900 9.880 9.900 106,942 +0.03(+0.30%)
Sep 12, 2022 9.870 9.870 9.870 9.870 98,527 +0.00(+0.00%)
Sep 09, 2022 9.870 9.870 9.870 9.870 5,812 +0.00(+0.00%)
Sep 08, 2022 9.880 9.880 9.870 9.870 626 -0.02(-0.20%)
Sep 07, 2022 9.870 9.890 9.870 9.890 21,201 +0.03(+0.30%)
Sep 02, 2022 9.860 1 -0.01(-0.10%)
Aug 31, 2022 9.870 35 +0.01(+0.10%)
Aug 30, 2022 9.860 9.860 9.860 9.860 471 -0.01(-0.10%)
Aug 29, 2022 9.870 9.870 9.870 9.870 105 +0.01(+0.10%)
Aug 26, 2022 9.860 9.860 9.860 9.860 1,391 -0.01(-0.10%)
Aug 17, 2022 9.870 0 +0.00(+0.00%)
Aug 16, 2022 9.870 9.870 9.870 9.870 372 +0.01(+0.10%)
Aug 15, 2022 9.850 9.860 9.850 9.860 37,166 +0.01(+0.10%)
Aug 12, 2022 9.850 9.850 9.850 9.850 5,100 +0.00(+0.00%)
Aug 11, 2022 9.850 9.850 9.850 9.850 1,307 +0.00(+0.00%)
Aug 10, 2022 9.850 9.850 9.850 9.850 4,937 +0.00(+0.00%)
Aug 09, 2022 9.840 9.850 9.840 9.850 56,412 +0.00(+0.00%)
Aug 05, 2022 9.850 51 +0.00(+0.00%)
Aug 04, 2022 9.830 9.850 9.830 9.850 25,200 +0.02(+0.20%)
Aug 03, 2022 9.830 9.830 9.830 9.830 5,300 -0.01(-0.10%)
Aug 01, 2022 9.840 79 +0.01(+0.10%)
Jul 29, 2022 9.830 9.830 9.830 9.830 31,461 +0.00(+0.00%)
Jul 28, 2022 9.840 9.840 9.830 9.830 2,647 +0.00(+0.00%)
Jul 27, 2022 9.830 9.830 9.830 9.830 2,396 +0.01(+0.10%)
Jul 26, 2022 9.820 9.820 9.820 9.820 204 -0.01(-0.10%)
Jul 25, 2022 9.830 9.830 9.830 9.830 47,352 +0.02(+0.20%)
Jul 22, 2022 9.840 9.850 9.810 9.810 201,551 +0.00(+0.00%)
Jul 21, 2022 9.810 9.820 9.810 9.810 49,501 +0.01(+0.10%)
Jul 20, 2022 9.800 9.800 9.800 9.800 206 -0.01(-0.10%)
Jul 18, 2022 9.810 11 +0.00(+0.00%)
Jul 13, 2022 9.810 0 +0.01(+0.10%)
Jul 12, 2022 9.800 9.800 9.800 9.800 5,003 +0.00(+0.00%)
Jul 11, 2022 9.800 9.800 9.800 9.800 200 +0.01(+0.10%)
Jul 06, 2022 9.790 10 +0.00(+0.00%)
Jun 30, 2022 9.790 41 +0.00(+0.00%)
Jun 28, 2022 9.790 100 +0.00(+0.00%)
Jun 27, 2022 9.860 9.860 9.790 9.790 900,309 +0.04(+0.41%)
Jun 23, 2022 9.750 500,000 -0.07(-0.71%)
Jun 22, 2022 9.820 9.820 9.820 9.820 308 +0.04(+0.41%)
Jun 21, 2022 9.780 9.780 9.780 9.780 942,819 -0.12(-1.21%)
Jun 17, 2022 9.900 9.900 9.900 9.900 35,285 +0.13(+1.33%)
Jun 16, 2022 9.790 9.790 9.770 9.770 58,028 +0.00(+0.00%)
Jun 15, 2022 9.800 9.800 9.770 9.770 57,278 -0.02(-0.20%)
Jun 14, 2022 9.800 9.800 9.790 9.790 23,174 -0.01(-0.10%)
Jun 10, 2022 9.800 117 +0.01(+0.10%)
Jun 09, 2022 9.790 9.790 9.790 9.790 10,102 +0.03(+0.31%)
May 31, 2022 9.760 4 +0.00(+0.00%)
May 27, 2022 9.760 9.770 9.750 9.760 321,576 +0.00(+0.00%)
May 23, 2022 9.760 1 -0.01(-0.10%)
May 20, 2022 9.770 9.770 9.770 9.770 10,013 +0.00(+0.00%)
May 18, 2022 9.770 0 +0.00(+0.00%)
May 13, 2022 9.770 5 -0.10(-1.01%)
May 11, 2022 9.870 6 +0.10(+1.02%)
May 10, 2022 9.790 9.790 9.771 9.771 1,567 -0.03(-0.30%)
May 09, 2022 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
May 06, 2022 9.800 9.800 9.800 9.800 320 -0.08(-0.79%)
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.