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

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
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 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.