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 )

7.510 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 (%)
Jun 08, 2022 0 +0.00(+0.00%)
Jun 07, 2022 8.950 8.950 7.960 8.000 166,100 -0.54(-6.32%)
Jun 06, 2022 9.190 9.450 8.530 8.540 27,286 -0.28(-3.17%)
Jun 03, 2022 9.260 9.646 8.790 8.820 45,938 -0.42(-4.55%)
Jun 02, 2022 9.760 9.780 9.050 9.240 54,269 -0.72(-7.23%)
Jun 01, 2022 9.940 9.960 9.940 9.960 77,927 +0.02(+0.20%)
May 31, 2022 9.950 9.960 9.940 9.940 374,670 +0.00(+0.00%)
May 27, 2022 9.940 9.950 9.940 9.940 24,504 +0.00(+0.00%)
May 26, 2022 9.950 9.950 9.940 9.940 63,997 +0.00(+0.00%)
May 25, 2022 9.930 9.960 9.930 9.940 25,764 -0.01(-0.10%)
May 24, 2022 9.940 9.970 9.940 9.950 81,622 +0.01(+0.10%)
May 23, 2022 9.970 9.970 9.940 9.940 15,843 -0.01(-0.10%)
May 20, 2022 9.920 9.988 9.920 9.950 108,007 +0.02(+0.20%)
May 19, 2022 9.910 9.930 9.910 9.930 13,869 +0.01(+0.10%)
May 18, 2022 9.940 9.940 9.910 9.920 65,483 +0.00(+0.00%)
May 17, 2022 9.920 9.940 9.910 9.920 39,721 +0.00(+0.00%)
May 16, 2022 9.890 9.940 9.890 9.920 77,903 +0.03(+0.30%)
May 13, 2022 9.950 9.960 9.890 9.890 64,402 -0.06(-0.60%)
May 12, 2022 9.870 9.950 9.870 9.950 39,294 +0.05(+0.51%)
May 11, 2022 9.940 9.970 9.880 9.900 132,976 +0.00(+0.00%)
May 10, 2022 9.900 9.920 9.870 9.900 50,218 +0.03(+0.30%)
May 09, 2022 9.930 9.940 9.870 9.870 36,778 -0.03(-0.25%)
May 06, 2022 9.890 9.950 9.890 9.895 73,977 -0.04(-0.35%)
May 05, 2022 9.940 9.950 9.890 9.930 9,674 +0.02(+0.20%)
May 04, 2022 9.970 9.970 9.900 9.910 37,804 -0.03(-0.30%)
May 03, 2022 9.990 9.990 9.890 9.940 72,144 -0.05(-0.50%)
May 02, 2022 9.940 9.990 9.915 9.990 7,098 +0.09(+0.91%)
Apr 29, 2022 9.920 9.920 9.890 9.900 26,147 +0.00(+0.00%)
Apr 28, 2022 9.890 9.930 9.890 9.900 24,038 +0.01(+0.10%)
Apr 27, 2022 9.890 9.910 9.890 9.890 8,317 +0.00(+0.00%)
Apr 26, 2022 9.890 9.920 9.890 9.890 11,841 -0.00(-0.05%)
Apr 25, 2022 9.900 9.930 9.870 9.895 113,706 +0.03(+0.25%)
Apr 22, 2022 9.890 9.910 9.860 9.870 19,063 -0.02(-0.20%)
Apr 21, 2022 9.910 9.910 9.880 9.890 53,835 +0.01(+0.10%)
Apr 20, 2022 9.910 9.910 9.870 9.880 6,724 -0.12(-1.20%)
Apr 19, 2022 9.910 10.00 9.910 10.00 1,708 +0.06(+0.60%)
Apr 18, 2022 9.870 9.950 9.870 9.940 1,402 +0.00(+0.00%)
Apr 14, 2022 9.950 9.990 9.870 9.940 23,394 +0.03(+0.30%)
Apr 13, 2022 9.910 9.920 9.910 9.910 4,804 +0.04(+0.41%)
Apr 12, 2022 9.860 9.900 9.860 9.870 33,517 +0.01(+0.10%)
Apr 11, 2022 9.870 9.870 9.860 9.860 20,403 -0.01(-0.10%)
Apr 08, 2022 9.870 9.880 9.860 9.870 26,261 -0.01(-0.10%)
Apr 07, 2022 9.900 9.900 9.870 9.880 203,537 -0.01(-0.10%)
Apr 06, 2022 9.900 9.990 9.870 9.890 13,173 +0.00(+0.00%)
Apr 05, 2022 9.880 9.890 9.870 9.890 9,711 +0.02(+0.20%)
Apr 04, 2022 9.900 9.920 9.870 9.870 16,613 -0.02(-0.20%)
Apr 01, 2022 9.860 9.900 9.860 9.890 23,610 +0.02(+0.20%)
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%)
Jan 03, 2022 9.840 9.900 9.820 9.860 72,421 +0.00(+0.00%)
Dec 31, 2021 9.860 9.910 9.850 9.860 166,836 +0.00(+0.00%)
Dec 30, 2021 9.850 10.00 9.830 9.860 249,938 +0.01(+0.10%)
Dec 29, 2021 9.850 9.860 9.850 9.850 61,282 -0.04(-0.40%)
Dec 28, 2021 9.850 9.910 9.830 9.890 312,266 -0.01(-0.10%)
Dec 27, 2021 9.880 9.900 9.840 9.900 64,080 +0.05(+0.51%)
Dec 23, 2021 9.850 9.870 9.850 9.850 879,252 +0.00(+0.00%)
Dec 22, 2021 9.870 9.900 9.850 9.850 72,408 -0.05(-0.51%)
Dec 21, 2021 9.910 9.930 9.870 9.900 64,374 +0.02(+0.20%)
Dec 20, 2021 9.930 10.02 9.880 9.880 4,261,838 -0.16(-1.59%)
Dec 17, 2021 9.880 10.19 9.840 10.04 33,931 +0.17(+1.72%)
Dec 16, 2021 10.09 10.09 9.870 9.870 21,228 -0.22(-2.18%)
Dec 15, 2021 9.960 10.09 9.890 10.09 81,709 +0.16(+1.61%)
Dec 14, 2021 9.840 9.930 9.790 9.930 57,097 +0.03(+0.30%)
Dec 13, 2021 9.900 9.910 9.810 9.900 59,025 +0.01(+0.10%)
Dec 10, 2021 9.880 9.910 9.870 9.890 6,253 -0.05(-0.50%)
Dec 09, 2021 10.05 10.05 9.900 9.940 15,672 -0.01(-0.10%)
Dec 08, 2021 10.00 10.20 9.950 9.950 84,600 +0.03(+0.30%)
Dec 07, 2021 9.910 10.35 9.900 9.920 109,550 -0.07(-0.70%)
Dec 06, 2021 9.820 10.00 9.800 9.990 48,096 +0.09(+0.91%)
Dec 03, 2021 9.900 9.900 9.770 9.900 82,773 +0.01(+0.10%)
Dec 02, 2021 9.800 9.890 9.800 9.890 4,629 +0.02(+0.20%)
Dec 01, 2021 9.860 9.890 9.780 9.870 60,665 -0.01(-0.10%)
Nov 30, 2021 9.890 9.940 9.875 9.880 28,580 -0.05(-0.50%)
Nov 29, 2021 9.970 9.990 9.890 9.930 43,879 -0.05(-0.50%)
Nov 26, 2021 9.950 9.990 9.950 9.980 13,284 +0.04(+0.40%)
Nov 24, 2021 9.950 10.03 9.940 9.940 33,885 -0.05(-0.50%)
Nov 23, 2021 9.940 9.990 9.920 9.990 49,920 +0.01(+0.10%)
Nov 22, 2021 9.980 10.01 9.960 9.980 57,832 -0.02(-0.20%)
Nov 19, 2021 9.970 10.03 9.950 10.00 376,187 -0.01(-0.10%)
Nov 18, 2021 9.980 10.03 9.970 10.01 90,826 +0.03(+0.30%)
Nov 17, 2021 10.00 10.05 9.960 9.980 70,071 -0.07(-0.70%)
Nov 16, 2021 10.02 10.09 9.990 10.05 54,670 +0.02(+0.20%)
Nov 15, 2021 9.990 10.08 9.970 10.03 75,790 +0.04(+0.40%)
Nov 12, 2021 10.00 10.05 9.960 9.990 59,534 -0.03(-0.30%)
Nov 11, 2021 10.02 10.02 9.950 10.02 39,014 -0.09(-0.89%)
Nov 10, 2021 10.07 10.11 55,168 +0.00(+0.00%)
Nov 09, 2021 10.04 10.12 10.02 10.11 35,977 +0.02(+0.20%)
Nov 08, 2021 10.02 10.12 10.02 10.09 55,245 +0.05(+0.50%)
Nov 05, 2021 10.18 10.18 10.00 10.04 43,053 -0.06(-0.59%)
Nov 04, 2021 10.25 10.25 10.05 10.10 26,003 -0.10(-0.98%)
Nov 03, 2021 10.23 10.25 10.10 10.20 4,394 -0.04(-0.39%)
Nov 02, 2021 10.13 10.25 10.09 10.24 8,038 +0.04(+0.39%)
Nov 01, 2021 10.06 10.20 10.09 10.20 11,747 +0.11(+1.09%)
Oct 29, 2021 10.12 10.12 10.07 10.09 1,235 +0.01(+0.10%)
Oct 28, 2021 10.04 10.10 10.04 10.08 6,160 +0.03(+0.30%)
Oct 27, 2021 10.07 10.10 10.00 10.05 116,065 -0.03(-0.30%)
Oct 26, 2021 10.10 10.08 133,652 +0.10(+1.00%)
Oct 25, 2021 9.980 10.10 9.980 9.980 22,126 +0.02(+0.20%)
Oct 22, 2021 10.10 10.15 9.950 9.960 10,626 +0.00(+0.00%)
Oct 21, 2021 10.04 10.15 9.950 9.960 12,549 -0.08(-0.80%)
Oct 20, 2021 10.00 10.04 9.935 10.04 6,964 +0.04(+0.40%)
Oct 19, 2021 9.920 10.01 9.920 10.00 29,068 +0.10(+1.01%)
Oct 18, 2021 9.920 9.927 9.890 9.900 58,683 -0.05(-0.50%)
Oct 15, 2021 10.00 10.03 9.920 9.950 7,430 -0.04(-0.40%)
Oct 14, 2021 9.980 10.00 9.970 9.990 74,527 +0.01(+0.10%)
Oct 13, 2021 9.910 9.990 9.890 9.980 7,789 +0.09(+0.91%)
Oct 12, 2021 9.872 9.890 9.872 9.890 690 +0.01(+0.10%)
Oct 11, 2021 9.910 9.930 9.880 9.880 8,635 -0.03(-0.30%)
Oct 08, 2021 9.980 9.980 9.870 9.910 20,985 +0.01(+0.10%)
Oct 07, 2021 9.920 9.980 9.870 9.900 15,180 +0.03(+0.30%)
Oct 06, 2021 9.870 9.940 9.820 9.870 38,704 -0.02(-0.20%)
Oct 05, 2021 9.920 9.920 9.870 9.890 2,779 +0.02(+0.20%)
Oct 04, 2021 9.880 9.940 9.780 9.870 40,193 -0.01(-0.10%)
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.