Disruptive Acquisition Corp I (NQ: DISAU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2023 | 10.04 | 0 | +0.01(+0.05%) | |||
| Apr 18, 2023 | 10.03 | 0 | -0.01(-0.10%) | |||
| Apr 12, 2023 | 10.04 | 0 | -0.04(-0.40%) | |||
| Apr 11, 2023 | 10.08 | 10.08 | 10.05 | 10.08 | 12,618 | +0.01(+0.10%) |
| Mar 30, 2023 | 10.07 | 0 | -0.09(-0.89%) | |||
| Mar 15, 2023 | 10.16 | 0 | -0.55(-5.14%) | |||
| Mar 10, 2023 | 10.71 | 0 | +0.03(+0.28%) | |||
| Mar 09, 2023 | 11.55 | 11.55 | 10.68 | 10.68 | 2,137 | -0.02(-0.19%) |
| Mar 08, 2023 | 11.90 | 11.90 | 10.70 | 10.70 | 4,600 | -0.31(-2.82%) |
| Mar 06, 2023 | 11.01 | 0 | +0.01(+0.09%) | |||
| Mar 03, 2023 | 11.33 | 11.59 | 11.00 | 11.00 | 1,799 | -0.04(-0.36%) |
| Mar 02, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 1,200 | -0.52(-4.50%) |
| Mar 01, 2023 | 12.16 | 12.17 | 11.45 | 11.56 | 1,893 | +0.49(+4.43%) |
| Feb 28, 2023 | 10.40 | 11.07 | 10.40 | 11.07 | 3,774 | +0.43(+4.04%) |
| Feb 22, 2023 | 10.64 | 0 | +0.19(+1.82%) | |||
| Feb 15, 2023 | 10.45 | 0 | -0.19(-1.79%) | |||
| Feb 14, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 599 | -0.16(-1.48%) |
| Feb 13, 2023 | 10.70 | 10.80 | 10.53 | 10.80 | 974 | -0.90(-7.69%) |
| Feb 10, 2023 | 10.77 | 11.85 | 10.75 | 11.70 | 2,314 | +1.53(+15.04%) |
| Feb 06, 2023 | 10.17 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2023 | 10.17 | 1 | +0.01(+0.10%) | |||
| Jan 31, 2023 | 10.16 | 0 | +0.01(+0.10%) | |||
| Jan 30, 2023 | 10.15 | 10.15 | 10.14 | 10.15 | 155,959 | +0.01(+0.10%) |
| Jan 26, 2023 | 10.14 | 0 | -0.01(-0.10%) | |||
| Jan 23, 2023 | 10.15 | 0 | +0.02(+0.20%) | |||
| Jan 20, 2023 | 10.14 | 10.14 | 10.13 | 10.13 | 1,350 | +0.01(+0.10%) |
| Jan 13, 2023 | 10.12 | 0 | +0.04(+0.40%) | |||
| Jan 06, 2023 | 10.08 | 10 | +0.00(+0.00%) | |||
| Jan 05, 2023 | 10.11 | 10.11 | 10.08 | 10.08 | 700 | +0.00(+0.00%) |
| Jan 04, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.03(+0.25%) |
| Dec 23, 2022 | 10.05 | 9 | +0.00(+0.05%) | |||
| Dec 19, 2022 | 10.05 | 0 | +0.00(+0.00%) | |||
| Dec 16, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.01(-0.10%) |
| Dec 09, 2022 | 10.06 | 0 | +0.02(+0.21%) | |||
| Dec 08, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 2,510 | -0.00(-0.01%) |
| Dec 06, 2022 | 10.04 | 0 | +0.02(+0.20%) | |||
| Nov 30, 2022 | 10.02 | 0 | +0.01(+0.10%) | |||
| Nov 28, 2022 | 10.01 | 0 | +0.02(+0.20%) | |||
| Nov 21, 2022 | 9.990 | 0 | +0.04(+0.35%) | |||
| Nov 18, 2022 | 9.955 | 9.955 | 9.955 | 9.955 | 200 | +0.13(+1.37%) |
| Nov 16, 2022 | 9.820 | 0 | -0.21(-2.09%) | |||
| Nov 08, 2022 | 10.03 | 0 | +0.03(+0.30%) | |||
| Nov 07, 2022 | 9.980 | 10.00 | 9.960 | 10.00 | 25,213 | +0.04(+0.40%) |
| Nov 03, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2022 | 9.960 | 0 | +0.03(+0.30%) | |||
| Oct 21, 2022 | 9.930 | 2 | -0.01(-0.10%) | |||
| Oct 18, 2022 | 9.940 | 0 | +0.01(+0.10%) | |||
| Oct 17, 2022 | 9.940 | 9.950 | 9.930 | 9.930 | 1,122 | +0.00(+0.00%) |
| Oct 12, 2022 | 9.930 | 0 | +0.02(+0.20%) | |||
| Oct 11, 2022 | 9.920 | 9.920 | 9.910 | 9.910 | 4,966 | -0.02(-0.15%) |
| Oct 06, 2022 | 9.925 | 0 | +0.02(+0.15%) | |||
| Oct 03, 2022 | 9.910 | 1 | +0.00(+0.00%) | |||
| Sep 30, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 1,100 | +0.01(+0.10%) |
| Sep 29, 2022 | 9.900 | 9.900 | 9.880 | 9.900 | 3,590 | +0.02(+0.20%) |
| Sep 27, 2022 | 9.880 | 0 | -0.03(-0.30%) | |||
| Sep 26, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 280 | +0.01(+0.10%) |
| Sep 23, 2022 | 9.900 | 9.915 | 9.900 | 9.900 | 2,350 | -0.01(-0.10%) |
| Sep 22, 2022 | 9.910 | 9.910 | 9.905 | 9.910 | 13,766 | +0.00(+0.00%) |
| Sep 21, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | +0.00(+0.00%) |
| Sep 20, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 443 | +0.02(+0.20%) |
| Sep 19, 2022 | 9.910 | 9.950 | 9.890 | 9.890 | 17,252 | -0.02(-0.20%) |
| Sep 16, 2022 | 9.900 | 9.910 | 9.880 | 9.910 | 8,716 | +0.02(+0.20%) |
| Sep 15, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 5,014 | -0.01(-0.10%) |
| Sep 14, 2022 | 9.900 | 9.900 | 9.895 | 9.900 | 17,101 | +0.00(+0.00%) |
| Sep 13, 2022 | 9.890 | 9.900 | 9.880 | 9.900 | 2,678 | +0.04(+0.41%) |
| Sep 12, 2022 | 9.880 | 9.880 | 9.860 | 9.860 | 7,302 | -0.01(-0.10%) |
| Sep 09, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 10,100 | +0.02(+0.20%) |
| Sep 08, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 1,858 | -0.03(-0.30%) |
| Sep 07, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 13,763 | +0.01(+0.10%) |
| Sep 02, 2022 | 9.870 | 0 | +0.03(+0.30%) | |||
| Sep 01, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 1,950 | -0.01(-0.10%) |
| Aug 30, 2022 | 9.850 | 0 | -0.02(-0.20%) | |||
| Aug 26, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 111 | +0.02(+0.20%) |
| Aug 24, 2022 | 9.850 | 9.880 | 9.850 | 9.850 | 500 | -0.01(-0.10%) |
| Aug 16, 2022 | 9.860 | 0 | +0.02(+0.20%) | |||
| Aug 10, 2022 | 9.840 | 2 | +0.00(+0.00%) | |||
| Aug 09, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 1,400 | -0.05(-0.56%) |
| Aug 08, 2022 | 9.895 | 9.895 | 9.895 | 9.895 | 410 | +0.03(+0.25%) |
| Aug 01, 2022 | 9.870 | 0 | +0.03(+0.30%) | |||
| Jul 27, 2022 | 9.840 | 532 | -0.16(-1.60%) | |||
| Jul 22, 2022 | 10.00 | 0 | +0.18(+1.83%) | |||
| Jul 21, 2022 | 9.830 | 9.831 | 9.820 | 9.820 | 15,188 | +0.02(+0.20%) |
| Jul 20, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | +0.01(+0.10%) |
| Jul 08, 2022 | 9.790 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2022 | 9.790 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2022 | 9.790 | 9.857 | 9.790 | 9.790 | 2,380 | +0.02(+0.20%) |
| Jun 24, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 170 | +0.01(+0.10%) |
| Jun 21, 2022 | 9.760 | 0 | -0.01(-0.10%) | |||
| Jun 17, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 1,648 | -0.02(-0.20%) |
| Jun 16, 2022 | 9.770 | 10.17 | 9.760 | 9.790 | 7,285 | -0.02(-0.20%) |
| Jun 15, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 13,145 | -0.04(-0.41%) |
| Jun 10, 2022 | 9.850 | 0 | +0.05(+0.51%) | |||
| Jun 09, 2022 | 9.795 | 9.810 | 9.795 | 9.800 | 2,874 | +0.03(+0.31%) |
| Jun 08, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 1,099 | -0.02(-0.20%) |
| Jun 06, 2022 | 9.790 | 0 | -0.02(-0.20%) | |||
| Jun 03, 2022 | 9.870 | 9.870 | 9.810 | 9.810 | 4,061 | -0.06(-0.61%) |
| Jun 02, 2022 | 9.810 | 9.870 | 9.770 | 9.870 | 12,128 | +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.
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.
