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 (%)
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%)
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.