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

Ascendant Digital Acquisition Corp Cl A (NY: ACND )

N/A UNCHANGED
Last Price Updated: 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 26, 2021 10.50 10.69 10.30 10.69 67,900 +0.29(+2.79%)
Feb 25, 2021 10.79 10.79 10.31 10.40 121,963 -0.32(-2.99%)
Feb 24, 2021 10.58 10.80 10.58 10.72 59,148 +0.02(+0.19%)
Feb 23, 2021 10.70 10.83 10.45 10.70 127,301 -0.29(-2.64%)
Feb 22, 2021 11.02 11.15 10.90 10.99 40,385 -0.07(-0.63%)
Feb 19, 2021 11.05 11.20 11.05 11.06 112,300 +0.07(+0.64%)
Feb 18, 2021 10.99 11.05 10.88 10.99 104,403 +0.07(+0.64%)
Feb 17, 2021 11.00 11.03 10.88 10.92 77,513 -0.09(-0.77%)
Feb 16, 2021 11.01 11.03 10.98 11.01 61,386 -0.02(-0.23%)
Feb 12, 2021 10.96 11.03 10.90 11.03 55,800 +0.06(+0.55%)
Feb 11, 2021 10.92 11.04 10.90 10.97 173,163 +0.00(+0.00%)
Feb 10, 2021 10.88 11.10 10.85 10.97 99,525 -0.01(-0.09%)
Feb 09, 2021 11.20 11.20 10.81 10.98 184,228 -0.02(-0.18%)
Feb 08, 2021 10.73 11.32 10.66 11.00 755,004 +0.38(+3.58%)
Feb 05, 2021 10.79 10.80 10.51 10.62 47,300 -0.02(-0.19%)
Feb 04, 2021 10.54 10.84 10.50 10.64 103,933 +0.10(+0.95%)
Feb 03, 2021 10.54 10.79 10.47 10.54 114,090 +0.10(+0.96%)
Feb 02, 2021 10.26 10.70 10.26 10.44 190,218 +0.12(+1.16%)
Feb 01, 2021 10.31 10.50 10.11 10.32 103,343 +0.02(+0.19%)
Jan 29, 2021 10.39 10.50 10.30 10.30 21,700 -0.09(-0.87%)
Jan 28, 2021 10.31 10.41 10.07 10.39 121,026 +0.11(+1.07%)
Jan 27, 2021 10.36 10.48 10.24 10.28 113,853 -0.12(-1.15%)
Jan 26, 2021 10.54 10.54 10.30 10.40 171,202 -0.14(-1.33%)
Jan 25, 2021 10.61 10.85 10.49 10.54 158,506 -0.01(-0.09%)
Jan 22, 2021 10.51 10.69 10.51 10.55 69,800 +0.04(+0.38%)
Jan 21, 2021 10.55 10.70 10.49 10.51 79,614 +0.02(+0.19%)
Jan 20, 2021 10.54 10.54 10.40 10.49 40,639 -0.02(-0.14%)
Jan 19, 2021 10.50 10.54 10.40 10.51 69,672 +0.01(+0.05%)
Jan 15, 2021 10.66 10.68 10.30 10.50 282,500 -0.13(-1.22%)
Jan 14, 2021 10.59 10.78 10.50 10.63 147,977 +0.16(+1.53%)
Jan 13, 2021 10.55 10.57 10.41 10.47 734,352 -0.06(-0.57%)
Jan 12, 2021 10.45 10.56 10.45 10.53 79,339 +0.08(+0.77%)
Jan 11, 2021 10.32 10.45 10.32 10.45 123,379 +0.07(+0.65%)
Jan 08, 2021 10.49 10.49 10.30 10.38 19,700 -0.07(-0.65%)
Jan 07, 2021 10.25 10.45 10.21 10.45 91,249 +0.18(+1.75%)
Jan 06, 2021 10.21 10.31 10.19 10.27 127,999 +0.00(+0.00%)
Jan 05, 2021 10.36 10.36 10.20 10.27 130,724 -0.09(-0.87%)
Jan 04, 2021 10.29 10.36 10.20 10.36 124,914 +0.10(+0.97%)
Dec 31, 2020 10.26 10.26 10.26 48,840 -0.02(-0.19%)
Dec 30, 2020 10.11 10.36 10.11 10.28 48,840 +0.05(+0.49%)
Dec 29, 2020 10.50 10.51 10.23 10.23 292,725 -0.20(-1.92%)
Dec 28, 2020 11.00 11.00 10.30 10.43 87,334 -0.07(-0.67%)
Dec 24, 2020 10.39 10.50 10.32 10.50 15,800 +0.08(+0.77%)
Dec 23, 2020 10.55 10.55 10.35 10.42 6,641 -0.01(-0.10%)
Dec 22, 2020 10.33 10.59 10.32 10.43 384,656 +0.15(+1.46%)
Dec 21, 2020 10.10 10.31 10.07 10.28 259,235 +0.12(+1.13%)
Dec 18, 2020 10.21 10.21 10.10 10.16 47,500 -0.03(-0.25%)
Dec 17, 2020 10.20 10.20 10.12 10.19 87,361 +0.06(+0.59%)
Dec 16, 2020 10.07 10.21 10.07 10.13 61,675 +0.03(+0.30%)
Dec 15, 2020 10.10 10.18 10.07 10.10 106,798 +0.04(+0.40%)
Dec 14, 2020 10.07 10.19 10.03 10.06 73,091 -0.04(-0.40%)
Dec 11, 2020 10.01 10.23 10.00 10.10 124,100 +0.09(+0.90%)
Dec 10, 2020 9.950 10.20 9.950 10.01 269,004 +0.01(+0.10%)
Dec 09, 2020 9.980 10.00 9.910 10.00 52,224 +0.02(+0.20%)
Dec 08, 2020 9.960 10.01 9.870 9.980 19,074 +0.03(+0.30%)
Dec 07, 2020 10.00 10.01 9.780 9.950 54,142 -0.04(-0.40%)
Dec 04, 2020 9.980 9.995 9.940 9.990 60,200 +0.05(+0.50%)
Dec 03, 2020 9.930 9.970 9.930 9.940 6,815 +0.01(+0.06%)
Dec 02, 2020 9.950 9.960 9.900 9.934 8,977 -0.02(-0.16%)
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.