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 (%)
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%)
Aug 02, 2021 9.780 9.820 9.720 9.720 14,858 -0.12(-1.22%)
Jul 30, 2021 9.800 9.840 9.761 9.840 213,676 +0.02(+0.20%)
Jul 29, 2021 9.820 9.820 9.800 9.820 9,193 +0.02(+0.20%)
Jul 28, 2021 9.780 9.800 9.750 9.800 59,261 +0.04(+0.41%)
Jul 27, 2021 9.860 9.860 9.760 9.760 9,075 -0.08(-0.81%)
Jul 26, 2021 9.880 9.880 9.830 9.840 6,609 -0.04(-0.40%)
Jul 23, 2021 9.990 9.990 9.880 9.880 3,439 -0.04(-0.40%)
Jul 22, 2021 9.950 9.950 9.920 9.920 2,141 -0.02(-0.20%)
Jul 21, 2021 9.950 9.950 9.821 9.940 3,384 -0.05(-0.50%)
Jul 20, 2021 9.820 9.990 9.760 9.990 7,700 +0.21(+2.15%)
Jul 19, 2021 9.830 9.860 9.780 9.780 6,178 -0.06(-0.61%)
Jul 16, 2021 9.870 9.870 9.800 9.840 20,195 -0.01(-0.10%)
Jul 15, 2021 9.860 9.860 9.810 9.850 12,048 +0.02(+0.20%)
Jul 14, 2021 9.930 9.930 9.830 9.830 246,897 -0.03(-0.30%)
Jul 13, 2021 9.920 9.950 9.860 9.860 48,540 -0.04(-0.40%)
Jul 12, 2021 9.900 9.950 9.880 9.900 113,955 -0.04(-0.40%)
Jul 09, 2021 9.896 9.950 9.896 9.940 8,486 +0.02(+0.20%)
Jul 08, 2021 9.900 9.940 9.900 9.920 15,679 +0.02(+0.20%)
Jul 07, 2021 9.900 9.940 9.900 9.900 18,993 -0.04(-0.40%)
Jul 06, 2021 9.950 9.955 9.940 9.940 48,418 -0.01(-0.10%)
Jul 02, 2021 9.950 9.967 9.910 9.950 49,967 +0.03(+0.30%)
Jul 01, 2021 9.940 9.970 9.920 9.920 33,123 -0.02(-0.20%)
Jun 30, 2021 9.960 9.975 9.940 9.940 16,418 -0.04(-0.40%)
Jun 29, 2021 10.25 10.25 9.940 9.980 15,529 -0.02(-0.20%)
Jun 28, 2021 10.04 10.04 9.900 10.00 59,449 +0.05(+0.50%)
Jun 25, 2021 10.06 10.18 9.850 9.950 347,301 -0.05(-0.50%)
Jun 24, 2021 9.920 10.17 9.910 10.00 28,729 +0.06(+0.60%)
Jun 23, 2021 9.940 10.00 9.910 9.940 6,018 -0.01(-0.10%)
Jun 22, 2021 9.950 9.975 9.900 9.950 17,110 +0.04(+0.40%)
Jun 21, 2021 10.05 10.05 9.810 9.910 72,083 -0.07(-0.70%)
Jun 18, 2021 10.06 10.12 9.943 9.980 64,268 +0.02(+0.20%)
Jun 17, 2021 10.11 10.11 9.950 9.960 16,362 +0.02(+0.20%)
Jun 16, 2021 9.970 10.12 9.920 9.940 152,744 -0.03(-0.30%)
Jun 15, 2021 10.13 10.13 9.970 9.970 35,827 -0.07(-0.70%)
Jun 14, 2021 10.10 10.29 9.990 10.04 23,887 +0.05(+0.50%)
Jun 11, 2021 10.03 10.03 9.964 9.990 18,195 +0.02(+0.20%)
Jun 10, 2021 10.01 10.40 9.950 9.970 36,169 +0.02(+0.20%)
Jun 09, 2021 9.970 10.02 9.940 9.950 88,114 -0.05(-0.50%)
Jun 08, 2021 10.01 10.05 9.960 10.00 29,200 +0.01(+0.10%)
Jun 07, 2021 10.12 10.12 9.950 9.990 51,840 -0.01(-0.10%)
Jun 04, 2021 10.16 10.39 9.980 10.00 52,618 +0.03(+0.30%)
Jun 03, 2021 9.950 9.990 9.950 9.970 8,842 -0.02(-0.20%)
Jun 02, 2021 10.03 10.03 9.950 9.990 22,700 +0.00(+0.00%)
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.