Dark

BOWXU
BowX Acquisition Corp. Unit
stock NASDAQ

Inactive

Oct 20, 2021

11.18USD+15.615%(+1.51)3,270

Pre-market

0.00USD-100.000%(-9.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-20	10.4900	11.1800	10.4900	11.1800	+15.615%	3,270	0.000%
2021-10-19	11.1500	11.1500	9.6700	9.6700	-12.940%	2,656	+15.615%
2021-10-18	11.2700	12.0270	10.5900	11.1073	+4.807%	1,710	+0.655%
2021-10-14	10.5979	10.5979	10.5979	10.5979	+1.029%	460	+5.493%
2021-10-12	10.4700	10.4900	10.4700	10.4900	-1.038%	1,778	+6.578%
2021-10-08	10.7696	10.7696	10.5800	10.6000	0.000%	2,531	+5.472%
2021-10-06	10.4300	10.6000	10.4300	10.6000	-1.852%	3,195	+5.472%
2021-10-01	10.9906	10.9906	10.8000	10.8000	+1.313%	1,602	+3.519%
2021-09-30	10.6600	10.6600	10.6600	10.6600	-0.094%	347	+4.878%
2021-09-29	10.6800	11.0000	10.6600	10.6700	-0.280%	2,214	+4.780%
2021-09-28	10.7300	11.0000	10.6400	10.7000	-2.771%	11,281	+4.486%
2021-09-27	11.0050	11.0050	11.0050	11.0050	-2.351%	450	+1.590%
2021-09-23	11.2699	11.2699	11.2699	11.2699	+0.567%	132	-0.798%
2021-09-21	10.5000	11.2064	10.5000	11.2064	+5.422%	631	-0.236%
2021-09-20	10.2500	10.6750	10.2500	10.6300	+1.625%	999	+5.174%
2021-09-16	10.4600	10.4600	10.4600	10.4600	-0.474%	120	+6.883%
2021-09-08	10.5360	10.5360	10.5098	10.5098	-0.944%	1,131	+6.377%
2021-08-30	10.6100	10.6100	10.6100	10.6100	+2.866%	150	+5.372%
2021-08-24	10.7900	10.7900	10.3144	10.3144	-1.392%	4,363	+8.392%
2021-08-23	10.4450	10.5000	10.4000	10.4600	0.000%	3,025	+6.883%
2021-08-20	10.4700	10.4700	10.4400	10.4600	-0.287%	5,490	+6.883%
2021-08-18	10.4800	10.4901	10.4800	10.4901	-1.270%	360	+6.577%
2021-08-17	10.7699	10.7699	10.6250	10.6250	-2.254%	863	+5.224%
2021-08-13	10.8750	10.8750	10.8700	10.8700	-0.275%	280	+2.852%
2021-08-12	10.9000	10.9000	10.9000	10.9000	+0.973%	130	+2.569%
2021-08-09	10.5700	10.7950	10.5700	10.7950	+2.128%	2,700	+3.566%
2021-08-06	10.3300	10.9650	10.3300	10.5701	-1.673%	752	+5.770%
2021-08-05	10.6600	10.7500	10.6600	10.7500	-3.501%	700	+4.000%
2021-08-03	11.0100	11.1400	10.8501	11.1400	-0.536%	1,850	+0.359%
2021-08-02	11.3500	11.3777	11.1800	11.2000	-2.291%	801	-0.179%
2021-07-29	11.3700	11.8917	11.3700	11.4626	-3.106%	2,550	-2.465%
2021-07-28	11.8300	11.8300	11.8300	11.8300	+2.424%	100	-5.495%
2021-07-27	11.2411	11.5500	11.2411	11.5500	+0.348%	885	-3.203%
2021-07-26	11.5000	11.5100	11.5000	11.5100	-2.869%	310	-2.867%
2021-07-23	12.0000	12.0000	11.8500	11.8500	+0.025%	738	-5.654%
2021-07-22	11.9899	11.9899	11.4500	11.8470	-1.170%	2,533	-5.630%
2021-07-21	11.9872	11.9872	11.9872	11.9872	+0.311%	649	-6.734%
2021-07-20	11.9500	11.9500	11.9500	11.9500	-2.449%	202	-6.444%
2021-07-13	12.1850	12.2500	12.1850	12.2500	+1.913%	349	-8.735%
2021-07-09	12.1000	12.2600	12.0200	12.0200	-4.299%	5,580	-6.988%
2021-07-02	12.5600	12.5600	12.5600	12.5600	0.000%	179	-10.987%
2021-07-01	12.5300	12.5600	12.5300	12.5600	+0.239%	619	-10.987%
2021-06-30	12.5500	12.7900	12.5300	12.5300	-0.159%	13,999	-10.774%
2021-06-29	12.5500	12.5500	12.5500	12.5500	+1.950%	164	-10.916%
2021-06-28	12.3200	12.3200	12.3100	12.3100	+1.233%	621	-9.180%
2021-06-25	13.3800	13.4800	12.1601	12.1601	+0.001%	935	-8.060%
2021-06-23	12.5200	12.5200	12.1500	12.1600	-2.953%	953	-8.059%
2021-06-22	12.7000	12.8000	12.5300	12.5300	-0.397%	2,245	-10.774%
2021-06-21	12.2600	13.0000	12.2600	12.5800	+1.780%	11,164	-11.129%
2021-06-18	12.4100	12.4200	12.3600	12.3600	-0.883%	3,221	-9.547%
2021-06-17	12.3000	12.4701	12.1300	12.4701	-3.706%	886	-10.346%
2021-06-16	12.9400	13.9800	12.9400	12.9500	+0.622%	469	-13.668%
2021-06-15	12.8700	13.0730	12.7700	12.8700	-4.383%	11,387	-13.131%
2021-06-14	13.4600	13.4600	13.4600	13.4600	-0.824%	100	-16.939%
2021-06-11	13.0000	13.6600	13.0000	13.5718	+4.640%	1,590	-17.623%
2021-06-10	12.8500	13.1000	12.8500	12.9700	-6.354%	3,493	-13.801%
2021-06-09	13.8500	13.8500	13.8500	13.8500	-2.384%	103	-19.278%
2021-06-08	14.0946	14.1883	14.0946	14.1883	+9.902%	456	-21.203%
2021-06-07	13.2600	13.2600	12.6510	12.9100	-2.566%	3,044	-13.400%
2021-06-04	13.2500	13.2500	13.2500	13.2500	+1.610%	800	-15.623%
2021-06-03	13.4000	13.4000	13.0400	13.0400	-1.955%	817	-14.264%
2021-06-02	13.2900	13.3000	13.2050	13.3000	-0.449%	2,387	-15.940%
2021-06-01	13.5400	13.8150	13.1446	13.3600	-1.841%	2,272	-16.317%
2021-05-28	13.6106	13.6106	13.6106	13.6106	+1.952%	413	-17.858%
2021-05-27	13.4000	13.4000	13.3500	13.3500	+0.679%	811	-16.255%
2021-05-26	13.0000	13.7000	13.0000	13.2600	+0.227%	7,251	-15.686%
2021-05-25	13.2300	13.2300	13.1500	13.2300	-1.782%	1,750	-15.495%
2021-05-24	13.5700	13.6409	13.4671	13.4700	-3.991%	2,453	-17.001%
2021-05-21	13.9500	14.0300	13.9000	14.0300	-1.544%	4,140	-20.314%
2021-05-20	14.0000	14.6200	13.9400	14.2500	+1.786%	420,829	-21.544%
2021-05-19	14.4300	14.4300	13.9700	14.0000	-1.269%	4,658	-20.143%
2021-05-18	14.7600	14.8000	14.1700	14.1800	+4.959%	32,844	-21.157%
2021-05-17	13.5700	13.5700	13.5100	13.5100	+0.074%	234	-17.246%
2021-05-14	12.7400	13.5000	12.7400	13.5000	+1.910%	20,978	-17.185%
2021-05-13	13.5500	13.5800	13.1900	13.2470	+0.814%	20,160	-15.604%
2021-05-12	12.7500	13.1400	12.7500	13.1400	+3.059%	13,410	-14.916%
2021-05-11	12.5839	12.8000	12.5839	12.7500	-1.163%	3,808	-12.314%
2021-05-10	12.7500	13.0300	12.7500	12.9000	-0.077%	3,486	-13.333%
2021-05-07	13.0000	13.2000	12.8500	12.9100	-0.692%	9,592	-13.400%
2021-05-06	13.0000	13.0800	12.9300	13.0000	-0.612%	6,926	-14.000%
2021-05-05	13.1200	13.2000	13.0200	13.0800	-1.654%	8,743	-14.526%
2021-05-04	13.0000	13.3400	13.0000	13.3000	+0.910%	31,273	-15.940%
2021-05-03	12.9300	13.2500	12.9200	13.1800	-0.528%	69,927	-15.175%
2021-04-30	13.0300	13.3200	13.0200	13.2500	+0.991%	53,676	-15.623%
2021-04-29	12.2850	13.2800	12.2591	13.1200	+5.551%	20,165	-14.787%
2021-04-28	12.5000	12.9100	12.3600	12.4300	-1.035%	9,036	-10.056%
2021-04-27	12.6100	12.6100	12.0400	12.5600	+1.372%	3,379	-10.987%
2021-04-26	12.9600	12.9600	12.1900	12.3900	-4.028%	9,231	-9.766%
2021-04-23	12.5000	12.9100	12.5000	12.9100	-0.155%	21,197	-13.400%
2021-04-22	12.9800	12.9800	12.6700	12.9300	+0.388%	981	-13.534%
2021-04-21	12.3200	12.8800	12.1900	12.8800	+3.871%	34,352	-13.199%
2021-04-20	12.6900	12.6900	12.1400	12.4000	-2.821%	28,776	-9.839%
2021-04-19	12.9200	12.9200	11.9600	12.7600	-2.818%	26,615	-12.382%
2021-04-16	13.6400	13.6400	12.8000	13.1300	-7.143%	124,995	-14.851%
2021-04-15	13.5500	14.2100	12.8100	14.1400	+5.208%	27,921	-20.934%
2021-04-14	14.4000	14.4000	13.4400	13.4400	-9.066%	13,746	-16.815%
2021-04-13	14.8200	14.8200	14.2900	14.7800	+0.068%	14,934	-24.357%
2021-04-12	13.9900	14.8100	13.7850	14.7700	+5.987%	42,831	-24.306%
2021-04-09	13.8700	14.5900	13.2175	13.9357	+1.130%	27,524	-19.774%
2021-04-08	13.4200	14.3100	13.3602	13.7800	+3.609%	79,417	-18.868%
2021-04-07	14.3300	14.3300	13.0500	13.3000	-6.338%	194,616	-15.940%
2021-04-06	14.9300	14.9300	14.1300	14.2000	-3.598%	54,894	-21.268%
2021-04-05	14.0400	14.9450	13.9200	14.7300	+6.200%	293,325	-24.100%
2021-04-01	12.3500	14.3300	12.3500	13.8700	+12.126%	158,220	-19.394%
2021-03-31	12.0000	12.4200	11.9300	12.3700	+3.862%	235,785	-9.620%
2021-03-30	11.5900	11.9900	11.2000	11.9100	+4.934%	155,944	-6.129%
2021-03-29	12.5000	12.6800	11.3101	11.3500	-7.948%	164,246	-1.498%
2021-03-26	10.7500	12.7500	10.6501	12.3300	+23.609%	1,068,496	-9.327%
2021-03-25	10.1700	10.1700	9.9000	9.9750	-1.140%	13,031	+12.080%
2021-03-24	10.1600	10.2224	10.0700	10.0900	-1.856%	2,384	+10.803%
2021-03-23	10.4000	10.4000	10.2100	10.2808	-4.007%	5,657	+8.746%
2021-03-22	10.4800	11.0814	10.4800	10.7100	+1.420%	4,852	+4.388%
2021-03-19	10.5000	10.5600	10.5000	10.5600	+0.571%	3,384	+5.871%
2021-03-18	10.3700	10.5000	10.2501	10.5000	+1.156%	36,757	+6.476%
2021-03-17	10.4500	10.4500	10.3800	10.3800	-1.611%	3,416	+7.707%
2021-03-16	10.5600	10.6200	10.4701	10.5500	-0.760%	30,826	+5.972%
2021-03-15	10.5300	10.6308	10.4700	10.6308	+0.291%	1,207	+5.166%
2021-03-12	10.6000	10.6000	10.5700	10.6000	+1.435%	849	+5.472%
2021-03-11	10.4000	10.4500	10.3600	10.4500	+1.456%	2,501	+6.986%
2021-03-10	10.3600	10.3600	10.2200	10.3000	-0.579%	2,091	+8.544%
2021-03-09	10.4400	10.5000	10.3500	10.3600	-1.333%	15,152	+7.915%
2021-03-08	10.3200	10.5000	10.3200	10.5000	+0.478%	9,421	+6.476%
2021-03-05	10.3200	10.5500	10.1900	10.4500	+1.162%	30,820	+6.986%
2021-03-04	10.5400	10.5500	10.2500	10.3300	-2.085%	18,556	+8.228%
2021-03-03	10.4957	10.6000	10.4957	10.5500	-1.310%	1,801	+5.972%
2021-03-02	11.2500	11.2500	10.6900	10.6900	-2.016%	25,134	+4.584%
2021-03-01	11.3500	11.3500	10.9100	10.9100	-1.178%	9,864	+2.475%
2021-02-26	11.0100	11.1900	10.9200	11.0400	-0.541%	16,248	+1.268%
2021-02-25	11.6300	11.6300	11.0000	11.1000	-4.557%	17,526	+0.721%
2021-02-24	11.5300	11.6300	11.5000	11.6300	-0.043%	14,475	-3.869%
2021-02-23	11.3100	11.6350	10.8400	11.6350	+0.911%	38,519	-3.911%
2021-02-22	11.6500	11.6950	11.5200	11.5300	-1.284%	11,507	-3.036%
2021-02-19	11.5000	11.7000	11.4800	11.6800	+2.098%	79,398	-4.281%
2021-02-18	11.4900	11.5100	11.4400	11.4400	+0.616%	34,031	-2.273%
2021-02-17	11.5200	11.5200	11.3200	11.3700	-0.872%	5,934	-1.671%
2021-02-16	11.2100	11.7699	11.2100	11.4700	+1.956%	125,639	-2.528%
2021-02-12	11.4100	11.4804	11.2500	11.2500	-0.706%	17,143	-0.622%
2021-02-11	11.5700	11.5700	11.2600	11.3300	-0.439%	4,184	-1.324%
2021-02-10	11.4900	11.5200	11.3600	11.3800	+0.176%	47,891	-1.757%
2021-02-09	11.4000	11.4500	11.3000	11.3600	-0.525%	6,815	-1.585%
2021-02-08	12.0000	12.0000	11.3000	11.4200	+0.528%	165,936	-2.102%
2021-02-05	11.4200	11.4700	11.3500	11.3600	-0.263%	17,183	-1.585%
2021-02-04	11.6500	11.6500	11.3850	11.3900	-0.957%	4,038	-1.844%
2021-02-03	11.6500	11.7500	11.4900	11.5000	-0.605%	23,774	-2.783%
2021-02-02	11.6100	11.7000	11.5000	11.5700	+0.087%	128,702	-3.371%
2021-02-01	11.4500	11.6400	11.3400	11.5600	+1.940%	43,444	-3.287%
2021-01-29	11.2600	11.4500	11.1900	11.3400	+1.160%	109,591	-1.411%
2021-01-28	10.9900	12.0000	10.9900	11.2100	+2.095%	349,319	-0.268%
2021-01-27	11.2000	11.2000	10.9000	10.9800	-2.139%	353,398	+1.821%
2021-01-26	11.6000	11.6000	11.2000	11.2200	-3.359%	203,034	-0.357%
2021-01-25	11.6700	11.8450	11.5400	11.6100	-1.107%	68,419	-3.704%
2021-01-22	11.7000	11.8300	11.6700	11.7400	-0.085%	123,396	-4.770%
2021-01-21	11.3400	12.7400	11.3100	11.7500	+3.982%	130,854	-4.851%
2021-01-20	11.4000	11.4500	11.2700	11.3000	-0.877%	66,536	-1.062%
2021-01-19	11.0500	11.4000	10.6200	11.4000	+3.354%	38,090	-1.930%
2021-01-15	11.2100	11.2100	11.0100	11.0300	-1.781%	102,597	+1.360%
2021-01-14	11.1500	11.3992	11.1300	11.2300	+0.447%	77,529	-0.445%
2021-01-13	11.1600	11.3900	11.0900	11.1800	+0.449%	124,338	0.000%
2021-01-12	10.9900	11.2000	10.9500	11.1300	+1.923%	68,712	+0.449%
2021-01-11	11.0000	11.0700	10.9200	10.9200	-0.637%	60,142	+2.381%
2021-01-08	10.9060	11.0300	10.9060	10.9900	+0.274%	32,673	+1.729%
2021-01-07	11.0600	11.0600	10.9500	10.9600	-0.454%	13,239	+2.007%
2021-01-06	10.9000	11.1400	10.8500	11.0100	+1.475%	384,664	+1.544%
2021-01-05	10.8000	10.8898	10.7000	10.8500	-0.276%	41,521	+3.041%
2021-01-04	10.6700	10.8800	10.6202	10.8800	+1.682%	92,993	+2.757%
2020-12-31	10.7000	10.8000	10.6500	10.7000	-0.926%	76,398	+4.486%
2020-12-30	10.7600	10.9500	10.7600	10.8000	+1.124%	108,067	+3.519%
2020-12-29	10.7800	11.1500	10.6800	10.6800	-1.385%	100,562	+4.682%
2020-12-28	10.8400	12.9999	10.7950	10.8300	+0.744%	368,875	+3.232%
2020-12-24	10.7600	10.8150	10.7350	10.7500	-0.139%	85,894	+4.000%
2020-12-23	10.7000	10.8000	10.5917	10.7650	+1.557%	123,130	+3.855%
2020-12-22	10.7700	10.7700	10.5595	10.6000	0.000%	72,091	+5.472%
2020-12-18	10.6100	10.6100	10.6000	10.6000	-0.469%	362	+5.472%
2020-12-17	10.5600	10.6800	10.5000	10.6500	-0.281%	85,483	+4.977%
2020-12-16	10.6000	10.6950	10.6000	10.6800	+2.495%	6,729	+4.682%
2020-12-15	10.5665	10.5665	10.4000	10.4200	-1.419%	409,431	+7.294%
2020-12-14	10.3800	10.6220	10.3700	10.5700	+1.635%	111,048	+5.771%
2020-12-11	10.6000	10.7800	10.3400	10.4000	-0.288%	75,760	+7.500%
2020-12-10	10.5700	10.7000	10.4300	10.4300	-1.325%	4,263	+7.191%
2020-12-09	10.4400	10.6500	10.4200	10.5700	+0.190%	19,670	+5.771%
2020-12-08	10.5100	10.6500	10.5000	10.5500	+0.860%	2,326	+5.972%
2020-12-07	10.5600	10.6500	10.3477	10.4600	+0.771%	56,759	+6.883%
2020-12-04	10.3180	10.5000	10.3180	10.3800	-1.237%	106,557	+7.707%
2020-12-03	10.5700	10.6240	10.4800	10.5100	+0.767%	15,252	+6.375%
2020-12-02	10.3900	10.7178	10.3800	10.4300	+0.386%	58,763	+7.191%
2020-12-01	10.3572	10.4099	10.3200	10.3899	0.000%	10,250	+7.605%

.dark-mode .lJNrMj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJNrMj{ color: #333333; background-color: white; border: 2px solid #333333; }BOWXUBowX Acquisition Corp. Unitstock NASDAQ

BOWXU
BowX Acquisition Corp. Unit
stock NASDAQ